VXX - iPath S&P 500 VIX ST Futures ETN

NYSE American - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171124C000275002017-11-20 9:48AM EST27.506.304.204.400.00-5587.50%
VXX171124C000280002017-11-22 2:29PM EST28.003.853.703.90-3.35-46.53%4578.13%
VXX171124C000285002017-11-22 2:29PM EST28.503.353.203.40-2.86-46.05%4668.75%
VXX171124C000290002017-11-22 2:29PM EST29.002.852.722.89-1.30-31.33%15264.06%
VXX171124C000300002017-11-22 2:29PM EST30.001.831.741.89-0.26-12.44%33846368.75%
VXX171124C000310002017-11-22 11:56PM EST31.000.850.750.850.00-1,015032.81%
VXX171124C000315002017-11-22 4:05PM EST31.500.420.340.43-0.23-35.38%3,7692,72027.74%
VXX171124C000320002017-11-22 4:14PM EST32.000.140.130.15-0.34-70.83%7,7844,05525.59%
VXX171124C000325002017-11-22 4:13PM EST32.500.090.070.09-0.13-59.09%5,5902,50134.77%
VXX171124C000330002017-11-22 4:13PM EST33.000.050.050.06-0.12-70.59%4,2769,09342.97%
VXX171124C000335002017-11-22 4:05PM EST33.500.030.020.03-0.06-66.67%5343,03346.09%
VXX171124C000340002017-11-22 3:57PM EST34.000.020.010.02-0.03-60.00%1,4985,01951.56%
VXX171124C000345002017-11-22 4:01PM EST34.500.020.010.02-0.03-60.00%2,0737,85757.81%
VXX171124C000350002017-11-22 3:57PM EST35.000.010.000.01-0.01-50.00%1,13614,32856.25%
VXX171124C000355002017-11-22 3:55PM EST35.500.010.000.01-0.01-50.00%6868,50962.50%
VXX171124C000360002017-11-22 3:57PM EST36.000.010.000.01-0.01-50.00%2664,17368.75%
VXX171124C000365002017-11-22 12:31PM EST36.500.010.000.01-0.01-50.00%652,43578.13%
VXX171124C000370002017-11-22 2:31PM EST37.000.010.000.01-0.02-66.67%59510,87384.38%
VXX171124C000375002017-11-22 3:22PM EST37.500.010.000.01-0.01-50.00%21,75990.63%
VXX171124C000380002017-11-22 11:16AM EST38.000.010.000.010.00-905,01996.88%
VXX171124C000385002017-11-22 10:33AM EST38.500.010.000.010.00-721,158103.13%
VXX171124C000390002017-11-22 1:19PM EST39.000.010.000.01-0.01-50.00%619,213106.25%
VXX171124C000395002017-11-21 2:37PM EST39.500.010.000.010.00-1872,231112.50%
VXX171124C000400002017-11-22 2:43PM EST40.000.010.000.010.00-5442,594118.75%
VXX171124C000405002017-11-22 10:32AM EST40.500.010.000.010.00-5818125.00%
VXX171124C000410002017-11-22 10:17AM EST41.000.010.000.01-0.03-75.00%102,624131.25%
VXX171124C000415002017-11-21 3:53PM EST41.500.010.000.010.00-792,692137.50%
VXX171124C000420002017-11-21 3:15PM EST42.000.010.000.010.00-932,851143.75%
VXX171124C000425002017-11-21 9:50AM EST42.500.010.000.010.00-422,435150.00%
VXX171124C000430002017-11-21 11:23AM EST43.000.010.000.010.00-381,158150.00%
VXX171124C000435002017-11-21 9:50AM EST43.500.010.000.010.00-53373156.25%
VXX171124C000440002017-11-21 2:00PM EST44.000.010.000.010.00-52,013162.50%
VXX171124C000445002017-11-21 12:22PM EST44.500.010.000.010.00-171,366168.75%
VXX171124C000450002017-11-21 3:46PM EST45.000.010.000.010.00-287,868175.00%
VXX171124C000455002017-11-20 2:21PM EST45.500.010.000.010.00-2381,393175.00%
VXX171124C000460002017-11-20 3:13PM EST46.000.010.000.010.00-56917,142181.25%
VXX171124C000465002017-11-20 3:15PM EST46.500.010.000.010.00-116172187.50%
VXX171124C000470002017-11-20 3:16PM EST47.000.010.000.010.00-382538193.75%
VXX171124C000475002017-11-17 11:50PM EST47.500.050.004.500.00-2180671.68%
VXX171124C000480002017-11-20 10:15AM EST48.000.010.000.010.00-105462200.00%
VXX171124C000485002017-11-17 11:50PM EST48.500.030.004.500.00-2657689.45%
VXX171124C000490002017-11-21 10:27AM EST49.000.010.000.010.00-19,260212.50%
VXX171124C000495002017-11-17 11:50PM EST49.500.040.004.500.00-44147706.64%
VXX171124C000500002017-11-21 11:05AM EST50.000.010.000.010.00-11,436218.75%
VXX171124C000505002017-11-17 11:50PM EST50.500.020.004.500.00-5025723.44%
VXX171124C000510002017-11-20 11:26AM EST51.000.010.000.010.00-1500225.00%
VXX171124C000520002017-11-21 2:54PM EST52.000.010.000.010.00-1312237.50%
VXX171124C000525002017-11-17 11:50PM EST52.500.100.004.500.00-1818755.08%
VXX171124C000530002017-11-22 3:50PM EST53.000.010.000.01-0.03-75.00%1107243.75%
VXX171124C000535002017-11-20 10:09AM EST53.500.010.000.010.00-30106250.00%
VXX171124C000540002017-11-16 11:35AM EST54.000.020.004.500.00-22285777.73%
VXX171124C000545002017-11-17 11:50PM EST54.500.010.003.600.00-571724.41%
VXX171124C000550002017-11-20 11:43AM EST55.000.010.000.010.00-30506262.50%
VXX171124C000555002017-11-17 11:50PM EST55.500.010.003.600.00-2018738.48%
VXX171124C000560002017-11-17 11:23AM EST56.000.010.013.85-0.04-80.00%32538763.48%
VXX171124C000565002017-11-17 11:50PM EST56.500.020.004.500.00-1541813.48%
VXX171124C000570002017-11-17 1:03PM EST57.000.010.013.60-0.02-66.67%147247759.38%
VXX171124C000575002017-11-17 11:50PM EST57.500.010.013.600.00-256135766.02%
VXX171124C000580002017-11-17 1:53PM EST58.000.010.013.60-0.02-66.67%91377772.66%
VXX171124C000590002017-11-17 2:52PM EST59.000.010.003.60-0.03-75.00%5818784.57%
VXX171124C000595002017-11-17 11:50PM EST59.500.050.004.500.00-2020853.13%
VXX171124C000600002017-11-20 9:46AM EST60.000.010.000.010.00-10365300.00%
VXX171124C000605002017-11-17 11:50PM EST60.500.040.014.500.00-3232866.60%
VXX171124C000610002017-11-17 11:50PM EST61.000.010.004.500.00-2525872.07%
VXX171124C000615002017-11-17 11:50PM EST61.500.050.004.500.00-2020878.13%
VXX171124C000620002017-11-17 11:50PM EST62.000.010.004.500.00-9417884.38%
VXX171124C000625002017-11-17 11:50PM EST62.500.030.004.500.00-55890.23%
VXX171124C000630002017-11-17 11:50PM EST63.000.010.004.500.00-3131896.09%
VXX171124C000635002017-11-17 11:50PM EST63.500.010.004.050.00-486486870.70%
VXX171124C000640002017-11-17 11:50PM EST64.000.010.003.600.00-200844.14%
VXX171124C000645002017-11-17 11:50PM EST64.500.010.003.600.00-1145849.61%
VXX171124C000650002017-11-17 3:32PM EST65.000.010.003.600.00-160617855.08%
VXX171124C000660002017-11-17 11:50PM EST66.000.030.004.500.00-3535930.27%
VXX171124C000670002017-11-16 12:29PM EST67.000.010.004.500.00-1576941.21%
VXX171124C000700002017-11-17 9:42AM EST70.000.010.004.50-0.01-50.00%100261972.66%
VXX171124C000715002017-11-17 11:50PM EST71.500.030.004.500.00-2424987.50%
VXX171124C000720002017-10-30 3:21PM EST72.000.170.140.160.00-400545.31%
VXX171124C000740002017-11-22 9:41AM EST74.000.010.000.01-0.13-92.86%1010375.00%
VXX171124C000750002017-11-17 1:58PM EST75.000.010.001.45-0.02-66.67%30528757.03%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171124P000275002017-10-20 10:53PM EST27.500.030.020.050.00-250109.38%
VXX171124P000280002017-11-16 1:55PM EST28.000.010.004.500.00-713438.87%
VXX171124P000285002017-10-30 12:38PM EST28.500.030.020.05-0.03-50.00%1124386.72%
VXX171124P000290002017-11-15 3:59PM EST29.000.010.000.010.00-634054.69%
VXX171124P000300002017-11-22 10:07AM EST30.000.010.000.010.00-12,88040.63%
VXX171124P000310002017-11-22 11:56PM EST31.000.020.000.020.00-1,731024.22%
VXX171124P000315002017-11-22 4:09PM EST31.500.080.090.10+0.03+60.00%6,8505,71723.05%
VXX171124P000320002017-11-22 4:13PM EST32.000.340.330.36+0.12+54.55%4,6098,65225.59%
VXX171124P000325002017-11-22 4:10PM EST32.500.750.740.83+0.12+19.05%1,6093,93539.26%
VXX171124P000330002017-11-22 3:59PM EST33.001.271.141.33+0.35+38.04%1,80411,81353.91%
VXX171124P000335002017-11-22 3:57PM EST33.501.771.631.78+0.27+18.00%7634,68257.03%
VXX171124P000340002017-11-22 3:46PM EST34.002.302.122.27+0.45+24.32%5709,78365.63%
VXX171124P000345002017-11-22 3:51PM EST34.502.802.622.80+0.38+15.70%32611,89383.98%
VXX171124P000350002017-11-22 3:51PM EST35.003.253.103.30+0.45+16.07%17012,46594.53%
VXX171124P000355002017-11-22 2:35PM EST35.503.753.603.80+0.26+7.45%983,008104.69%
VXX171124P000360002017-11-22 3:52PM EST36.004.294.104.30+0.29+7.25%1492,071114.84%
VXX171124P000365002017-11-22 10:32AM EST36.504.654.604.80+0.20+4.49%301,685124.22%
VXX171124P000370002017-11-22 2:14PM EST37.005.205.105.30+0.35+7.22%225,860133.59%
VXX171124P000375002017-11-22 2:14PM EST37.505.705.605.80+0.30+5.56%69496142.19%
VXX171124P000380002017-11-22 2:14PM EST38.006.206.106.30+0.27+4.55%13210150.78%
VXX171124P000385002017-11-22 2:14PM EST38.506.706.606.80+0.40+6.35%33390159.38%
VXX171124P000390002017-11-22 3:52PM EST39.007.207.107.30+0.38+5.57%745862167.97%
VXX171124P000395002017-11-20 9:54AM EST39.505.677.607.850.00-243131.25%
VXX171124P000400002017-11-22 1:31PM EST40.008.078.108.30+0.14+1.77%15532183.59%
VXX171124P000405002017-11-22 1:29PM EST40.508.518.608.85+2.76+48.00%132143.75%
VXX171124P000410002017-11-22 2:49PM EST41.009.249.109.30+0.28+3.12%1258199.22%
VXX171124P000415002017-11-15 10:05AM EST41.505.555.008.650.00-28530.00%
VXX171124P000420002017-11-22 2:51PM EST42.0010.2510.1010.35+0.40+4.06%620162.50%
VXX171124P000425002017-11-21 10:54AM EST42.5010.3210.6010.800.00-136221.09%
VXX171124P000430002017-11-15 3:50PM EST43.006.906.5010.500.00-3270.00%
VXX171124P000435002017-10-27 10:51PM EST43.509.309.8510.200.00-660.00%
VXX171124P000440002017-11-21 12:57PM EST44.0011.9712.1012.350.00-2746187.50%
VXX171124P000445002017-11-21 1:03PM EST44.5012.4312.6012.800.00-162248.44%
VXX171124P000450002017-11-21 12:57PM EST45.0012.9213.1013.300.00-1811254.69%
VXX171124P000460002017-11-20 11:40AM EST46.0012.5514.1014.300.00-50267.19%
VXX171124P000470002017-11-22 3:38PM EST47.0015.2215.1015.30+0.23+1.53%312279.69%
VXX171124P000490002017-10-27 10:51PM EST49.0013.8515.0515.450.00-10100.00%
VXX171124P000500002017-11-22 1:31PM EST50.0018.0518.1018.30+0.25+1.40%13426314.06%
VXX171124P000515002017-11-20 10:37AM EST51.5017.9419.6019.850.00-11262.50%
VXX171124P000520002017-11-21 1:02PM EST52.0019.9220.1020.300.00-10335.94%
VXX171124P000530002017-11-20 10:57AM EST53.0019.5021.1021.300.00-5035346.88%
VXX171124P000580002017-11-22 11:56PM EST58.0026.2526.1026.300.00-60395.31%
VXX171124P000600002017-11-15 4:00PM EST60.0023.5523.5027.000.00-4525100.00%
VXX171124P000730002017-11-10 11:45PM EST73.0039.1536.5040.000.00-110.00%