VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171215C000050002017-08-22 2:57PM EST5.000.060.000.000.00-134,8040.00%
VXX171215C000060002017-08-03 11:09AM EST6.000.050.000.000.00-20700.00%
VXX171215C000070002017-08-22 1:33PM EST7.000.040.000.000.00-23500.00%
VXX171215C000080002017-08-22 2:44PM EST8.000.030.000.000.00-151910.00%
VXX171215C000090002017-08-22 3:13PM EST9.000.030.000.000.00-706,4700.00%
VXX171215C000100002017-08-22 3:13PM EST10.000.020.000.000.00-5372,1340.00%
VXX171215C000110002017-08-22 3:13PM EST11.000.020.000.000.00-1654,2700.00%
VXX171215C000120002017-08-22 3:14PM EST12.000.010.000.000.00-1,06710,5000.00%
VXX171215C000130002017-08-22 3:13PM EST13.000.010.000.000.00-783,4450.00%
VXX171215C000140002017-08-22 2:59PM EST14.000.010.000.000.00-1082,4490.00%
VXX171215C000150002017-08-22 3:13PM EST15.000.010.000.000.00-1845,2790.00%
VXX171215C000160002017-08-22 12:00PM EST16.000.010.000.000.00-114,7160.00%
VXX171215C000200002017-11-24 10:56AM EST20.0011.6611.5011.75-2.89-19.86%200664.06%
VXX171215C000220002017-11-10 12:30PM EST22.0012.6511.3515.00-0.10-0.78%801,011.52%
VXX171215C000230002017-12-07 11:48AM EST23.008.407.858.45-4.60-35.38%60451.17%
VXX171215C000240002017-11-15 4:08PM EST24.0012.358.5013.000.00-20826.95%
VXX171215C000250002017-12-11 10:23AM EST25.004.950.000.000.00-100.00%
VXX171215C000260002017-12-08 3:41PM EST26.004.443.854.65-3.96-47.14%40216.21%
VXX171215C000270002017-12-12 1:09PM EST27.002.200.000.000.00-11000.00%
VXX171215C000275002017-12-13 12:33AM EST27.502.200.000.000.00-600.00%
VXX171215C000280002017-12-12 3:59PM EST28.001.450.000.000.00-7300.00%
VXX171215C000285002017-12-12 3:57PM EST28.501.000.000.000.00-40500.00%
VXX171215C000290002017-12-12 4:14PM EST29.000.640.000.000.00-1,81600.00%
VXX171215C000295002017-12-12 4:12PM EST29.500.450.000.000.00-6,24401.56%
VXX171215C000300002017-12-12 4:14PM EST30.000.340.000.000.00-16,19306.25%
VXX171215C000305002017-12-12 4:14PM EST30.500.270.000.000.00-4,784012.50%
VXX171215C000310002017-12-12 4:08PM EST31.000.200.000.000.00-5,757012.50%
VXX171215C000315002017-12-12 4:10PM EST31.500.170.000.000.00-4,152025.00%
VXX171215C000320002017-12-12 3:57PM EST32.000.150.000.000.00-2,966025.00%
VXX171215C000325002017-12-12 3:57PM EST32.500.120.000.000.00-435025.00%
VXX171215C000330002017-12-12 3:57PM EST33.000.100.000.000.00-1,685025.00%
VXX171215C000335002017-12-12 4:04PM EST33.500.100.000.000.00-929050.00%
VXX171215C000340002017-12-12 4:04PM EST34.000.080.000.000.00-1,170050.00%
VXX171215C000345002017-12-12 4:05PM EST34.500.080.000.000.00-148050.00%
VXX171215C000350002017-12-12 4:10PM EST35.000.070.000.000.00-275050.00%
VXX171215C000355002017-12-12 4:03PM EST35.500.070.000.000.00-140050.00%
VXX171215C000360002017-12-12 4:09PM EST36.000.060.000.000.00-716050.00%
VXX171215C000365002017-12-12 4:03PM EST36.500.060.000.000.00-45050.00%
VXX171215C000370002017-12-12 3:50PM EST37.000.050.000.000.00-276050.00%
VXX171215C000375002017-12-12 12:03PM EST37.500.050.000.000.00-1050.00%
VXX171215C000380002017-12-12 4:03PM EST38.000.040.000.000.00-457050.00%
VXX171215C000385002017-12-12 4:10PM EST38.500.040.000.000.00-126050.00%
VXX171215C000390002017-12-12 2:55PM EST39.000.030.000.000.00-150050.00%
VXX171215C000395002017-12-12 1:24PM EST39.500.030.000.000.00-499050.00%
VXX171215C000400002017-12-12 3:26PM EST40.000.030.000.000.00-135050.00%
VXX171215C000405002017-12-12 10:19AM EST40.500.040.000.000.00-1,012050.00%
VXX171215C000410002017-12-12 1:26PM EST41.000.030.000.000.00-271050.00%
VXX171215C000415002017-12-11 12:38PM EST41.500.040.000.000.00-167050.00%
VXX171215C000420002017-12-12 3:07PM EST42.000.020.000.000.00-76050.00%
VXX171215C000425002017-12-12 2:44PM EST42.500.020.000.000.00-45050.00%
VXX171215C000430002017-12-12 3:57PM EST43.000.020.000.000.00-8050.00%
VXX171215C000435002017-12-11 3:11PM EST43.500.030.000.000.00-1,757050.00%
VXX171215C000440002017-12-11 2:46PM EST44.000.030.000.000.00-333050.00%
VXX171215C000450002017-12-12 2:57PM EST45.000.020.000.000.00-6050.00%
VXX171215C000460002017-12-11 10:39AM EST46.000.030.000.000.00-151050.00%
VXX171215C000470002017-12-12 1:05PM EST47.000.020.000.000.00-42050.00%
VXX171215C000480002017-12-11 3:40PM EST48.000.020.000.000.00-91050.00%
VXX171215C000490002017-12-12 3:26PM EST49.000.010.000.000.00-105050.00%
VXX171215C000500002017-12-12 3:58PM EST50.000.010.000.000.00-619050.00%
VXX171215C000510002017-12-12 3:59PM EST51.000.010.000.000.00-574050.00%
VXX171215C000520002017-12-12 3:59PM EST52.000.010.000.000.00-496050.00%
VXX171215C000530002017-12-12 12:02PM EST53.000.010.000.000.00-217050.00%
VXX171215C000540002017-12-12 3:59PM EST54.000.010.000.000.00-278050.00%
VXX171215C000550002017-12-12 12:04PM EST55.000.010.000.000.00-26050.00%
VXX171215C000560002017-12-11 3:38PM EST56.000.010.000.000.00-266050.00%
VXX171215C000570002017-12-12 9:42AM EST57.000.010.000.000.00-175050.00%
VXX171215C000580002017-12-11 1:29PM EST58.000.010.000.000.00-32050.00%
VXX171215C000590002017-12-11 1:29PM EST59.000.010.000.000.00-628050.00%
VXX171215C000600002017-12-07 1:36PM EST60.000.010.020.03-0.02-66.67%13922,698315.63%
VXX171215C000610002017-12-07 9:42AM EST61.000.040.020.03-0.18-81.82%4510321.88%
VXX171215C000620002017-12-12 9:42AM EST62.000.010.000.000.00-510100.00%
VXX171215C000630002017-12-11 9:57AM EST63.000.010.000.000.00-30050.00%
VXX171215C000640002017-12-11 9:57AM EST64.000.010.000.000.00-21050.00%
VXX171215C000650002017-12-07 12:34PM EST65.000.020.000.030.00-44,536328.13%
VXX171215C000660002017-12-08 11:46AM EST66.000.010.010.03-0.03-75.00%44195343.75%
VXX171215C000670002017-12-08 12:41PM EST67.000.010.000.02-0.02-66.67%1831,889325.00%
VXX171215C000680002017-12-08 11:54AM EST68.000.010.000.02-0.02-66.67%911,107331.25%
VXX171215C000690002017-12-08 1:27PM EST69.000.010.000.02-0.02-66.67%264487337.50%
VXX171215C000700002017-12-11 10:48AM EST70.000.010.000.000.00-187050.00%
VXX171215C000710002017-12-08 9:33AM EST71.000.010.000.01-0.01-50.00%5255325.00%
VXX171215C000720002017-12-12 10:52AM EST72.000.010.000.000.00-29050.00%
VXX171215C000730002017-12-12 9:42AM EST73.000.010.000.000.00-20050.00%
VXX171215C000740002017-11-30 10:32AM EST74.000.020.030.060.00-10155421.88%
VXX171215C000750002017-12-08 11:41AM EST75.000.010.000.02-0.01-50.00%50207362.50%
VXX171215C000760002017-11-30 12:13PM EST76.000.020.020.060.00-30147425.00%
VXX171215C000770002017-11-30 1:05PM EST77.000.020.020.050.00-2096425.00%
VXX171215C000780002017-12-04 3:54PM EST78.000.020.020.040.00-60288421.88%
VXX171215C000790002017-12-07 10:44AM EST79.000.010.000.02-0.08-88.89%43236381.25%
VXX171215C000800002017-12-08 9:46AM EST80.000.010.000.01-0.05-83.33%702,235362.50%
VXX171215C000810002017-12-01 1:34PM EST81.000.070.010.05+0.02+40.00%5697434.38%
VXX171215C000820002017-12-01 10:11AM EST82.000.020.010.05-0.02-50.00%10189437.50%
VXX171215C000830002017-11-20 9:46AM EST83.000.080.010.050.00-10962443.75%
VXX171215C000840002017-12-01 10:29AM EST84.000.020.010.04-0.13-86.67%25209437.50%
VXX171215C000850002017-12-01 10:28AM EST85.000.020.010.040.00-46180443.75%
VXX171215C000860002017-11-15 10:32AM EST86.000.140.004.600.00-695980.08%
VXX171215C000870002017-11-29 11:24AM EST87.000.020.000.02-0.12-85.71%10105412.50%
VXX171215C000880002017-11-29 11:26AM EST88.000.010.000.02-0.05-83.33%40150412.50%
VXX171215C000890002017-11-21 1:53PM EST89.000.030.010.050.00-22229468.75%
VXX171215C000900002017-12-07 9:58AM EST90.000.010.000.01-0.05-83.33%202,006393.75%
VXX171215C000910002017-12-07 10:08AM EST91.000.010.000.01-0.01-50.00%1482,118400.00%
VXX171215C000920002017-12-07 9:53AM EST92.000.010.000.01-0.01-50.00%445,045400.00%
VXX171215C000930002017-12-04 3:54PM EST93.000.010.010.02-0.02-66.67%763422450.00%
VXX171215C000940002017-12-04 4:06PM EST94.000.010.010.02-0.02-66.67%500636456.25%
VXX171215C000950002017-12-04 9:50AM EST95.000.010.000.010.00-128524412.50%
VXX171215C000960002017-12-06 1:35PM EST96.000.010.000.01-0.01-50.00%7531,240425.00%
VXX171215C000970002017-12-06 1:35PM EST97.000.010.000.01-0.02-66.67%7531,014425.00%
VXX171215C000980002017-12-06 1:35PM EST98.000.010.000.01-0.02-66.67%7531,547425.00%
VXX171215C000990002017-12-06 1:35PM EST99.000.010.000.01-0.01-50.00%7532,002425.00%
VXX171215C001000002017-12-06 1:35PM EST100.000.010.000.01-0.01-50.00%7535,530425.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171215P000050002017-06-02 10:56PM EST5.000.020.000.020.00-512737.50%
VXX171215P000060002017-08-15 1:08PM EST6.000.020.000.030.00-30739693.75%
VXX171215P000110002017-08-22 2:53PM EST11.000.010.000.000.00-29317,63650.00%
VXX171215P000120002017-08-22 2:58PM EST12.000.020.000.000.00-1549,24650.00%
VXX171215P000130002017-08-22 2:58PM EST13.000.020.000.000.00-1169,33050.00%
VXX171215P000140002017-08-22 8:35AM EST14.000.030.000.000.00-797,004100.00%
VXX171215P000150002017-08-22 10:47AM EST15.000.040.000.000.00-1493250.00%
VXX171215P000160002017-08-22 11:33AM EST16.000.050.000.000.00-262,03450.00%
VXX171215P000170002017-08-22 2:40PM EST17.000.060.000.000.00-201,14850.00%
VXX171215P000180002017-08-15 8:48AM EST18.000.070.000.000.00-1028050.00%
VXX171215P000190002017-08-11 1:31PM EST19.000.070.000.000.00-120250.00%
VXX171215P000200002017-10-20 10:39AM EST20.000.010.000.01-0.01-50.00%1010162.50%
VXX171215P000210002017-10-06 8:49AM EST21.000.020.000.09+0.01+100.00%33192.19%
VXX171215P000220002017-11-17 3:39PM EST22.000.010.004.50-0.01-50.00%21560.16%
VXX171215P000230002017-10-19 12:02PM EST23.000.010.000.020.00-80286115.63%
VXX171215P000240002017-11-15 9:49AM EST24.000.010.000.030.00-6640104.69%
VXX171215P000250002017-11-21 12:45PM EST25.000.020.000.010.00-12,82775.00%
VXX171215P000260002017-11-14 10:06AM EST26.000.120.004.500.00-21,604371.09%
VXX171215P000270002017-12-01 3:31PM EST27.000.010.010.020.00-2223,24850.00%
VXX171215P000275002017-12-12 3:18PM EST27.500.010.000.000.00-135025.00%
VXX171215P000280002017-12-12 3:58PM EST28.000.020.000.000.00-1,757012.50%
VXX171215P000285002017-12-12 3:55PM EST28.500.080.000.000.00-4,202012.50%
VXX171215P000290002017-12-12 4:13PM EST29.000.300.000.000.00-20,13806.25%
VXX171215P000295002017-12-12 4:13PM EST29.500.590.000.000.00-5,47200.00%
VXX171215P000300002017-12-12 4:14PM EST30.001.010.000.000.00-5,38000.00%
VXX171215P000305002017-12-12 3:54PM EST30.501.360.000.000.00-67900.00%
VXX171215P000310002017-12-12 4:14PM EST31.001.850.000.000.00-4,98800.00%
VXX171215P000315002017-12-12 3:43PM EST31.502.320.000.000.00-62000.00%
VXX171215P000320002017-12-12 4:10PM EST32.002.800.000.000.00-2,72700.00%
VXX171215P000325002017-12-12 3:57PM EST32.503.200.000.000.00-9000.00%
VXX171215P000330002017-12-12 3:55PM EST33.003.750.000.000.00-46800.00%
VXX171215P000335002017-12-12 10:51AM EST33.504.350.000.000.00-1500.00%
VXX171215P000340002017-12-12 2:26PM EST34.004.800.000.000.00-10200.00%
VXX171215P000345002017-12-12 12:18PM EST34.505.450.000.000.00-1600.00%
VXX171215P000350002017-12-12 3:50PM EST35.005.650.000.000.00-76100.00%
VXX171215P000355002017-12-12 1:09PM EST35.506.350.000.000.00-1900.00%
VXX171215P000360002017-12-12 2:26PM EST36.006.840.000.000.00-1100.00%
VXX171215P000365002017-12-08 10:00AM EST36.505.905.705.95+1.33+29.10%7900.00%
VXX171215P000370002017-12-12 3:48PM EST37.007.700.000.000.00-16200.00%
VXX171215P000375002017-11-29 3:24PM EST37.505.915.355.60-2.31-39.09%801160.00%
VXX171215P000380002017-12-12 4:00PM EST38.008.700.000.000.00-13700.00%
VXX171215P000385002017-12-07 11:25AM EST38.507.157.207.75+0.35+5.15%3450.00%
VXX171215P000390002017-12-12 3:29PM EST39.009.780.000.000.00-23000.00%
VXX171215P000395002017-12-07 3:25PM EST39.508.288.208.75+2.88+53.33%31080.00%
VXX171215P000400002017-12-12 3:15PM EST40.0010.800.000.000.00-7500.00%
VXX171215P000405002017-12-11 10:29AM EST40.5010.490.000.000.00-500.00%
VXX171215P000410002017-12-11 3:50PM EST41.0011.700.000.000.00-3200.00%
VXX171215P000415002017-12-04 4:28PM EST41.509.658.909.350.00-1500.00%
VXX171215P000420002017-12-12 9:30AM EST42.0012.900.000.000.00-400.00%
VXX171215P000425002017-12-01 9:32AM EST42.5010.559.9510.30-0.70-6.22%10200.00%
VXX171215P000430002017-12-12 1:09PM EST43.0013.780.000.000.00-2500.00%
VXX171215P000435002017-12-08 11:49PM EST43.5012.9813.1513.400.00-2700.00%
VXX171215P000440002017-12-12 1:09PM EST44.0014.800.000.000.00-6200.00%
VXX171215P000450002017-12-12 3:54PM EST45.0015.650.000.000.00-200.00%
VXX171215P000460002017-12-07 3:40PM EST46.0014.6514.6015.20+1.71+13.21%12330.00%
VXX171215P000470002017-12-12 11:40AM EST47.0017.770.000.000.00-200.00%
VXX171215P000480002017-12-04 9:35AM EST48.0016.5715.3515.65-0.03-0.18%101,2280.00%
VXX171215P000490002017-12-08 9:30AM EST49.0018.1918.0518.35+1.51+9.05%11700.00%
VXX171215P000500002017-12-12 1:09PM EST50.0020.800.000.000.00-900.00%
VXX171215P000510002017-12-08 12:08PM EST51.0020.5020.4523.00+2.25+12.33%5190307.03%
VXX171215P000520002017-12-11 9:50AM EST52.0022.050.000.000.00-100.00%
VXX171215P000530002017-12-11 11:54AM EST53.0023.050.000.000.00-1200.00%
VXX171215P000540002017-12-11 3:36PM EST54.0024.550.000.000.00-100.00%
VXX171215P000550002017-12-11 9:42AM EST55.0024.850.000.000.00-100.00%
VXX171215P000560002017-12-07 4:00PM EST56.0024.7524.5525.15+0.22+0.90%9710.00%
VXX171215P000570002017-11-16 10:16AM EST57.0022.5020.5025.000.00-41620.00%
VXX171215P000580002017-11-17 2:52PM EST58.0024.0021.5025.95-0.15-0.62%12500.00%
VXX171215P000590002017-10-23 2:42PM EST59.0024.8525.1025.700.00-26710.00%
VXX171215P000600002017-11-24 11:05AM EST60.0028.5028.4028.55+4.15+17.04%16290.00%
VXX171215P000610002017-11-28 11:58AM EST61.0029.7527.1031.45+2.60+9.58%5200.00%
VXX171215P000620002017-12-01 1:38PM EST62.0028.7527.3031.55-1.81-5.92%1400.00%
VXX171215P000630002017-12-11 3:26PM EST63.0033.550.000.000.00-100.00%
VXX171215P000640002017-12-01 3:47PM EST64.0031.1529.0033.50+1.15+3.83%11250.00%
VXX171215P000650002017-12-11 12:37PM EST65.0035.150.000.000.00-400.00%
VXX171215P000660002017-10-27 10:51PM EST66.0030.0030.9032.850.00-330.00%
VXX171215P000670002017-11-10 3:02PM EST67.0032.9532.4032.80+4.85+17.26%2160.00%
VXX171215P000680002017-12-04 10:40AM EST68.0036.4433.0037.45+1.24+3.52%240.00%
VXX171215P000690002017-10-20 10:53PM EST69.0034.9035.2535.850.00-16160.00%
VXX171215P000700002017-12-11 10:19AM EST70.0040.000.000.000.00-2000.00%
VXX171215P000710002017-09-01 10:48PM EST71.0027.0537.5537.800.00-45450.00%
VXX171215P000720002017-12-08 1:43PM EST72.0041.6039.5043.95+3.60+9.47%112750.78%
VXX171215P000730002017-10-20 10:53PM EST73.0038.8039.3039.800.00-15150.00%
VXX171215P000740002017-09-08 10:49PM EST74.0029.7540.5040.750.00-110.00%
VXX171215P000760002017-09-25 2:14PM EST76.0035.5040.5042.700.00-11530.00%
VXX171215P000800002017-12-07 11:00AM EST80.0048.4648.5549.15+2.86+6.27%150.00%
VXX171215P000820002017-10-30 3:22PM EST82.0047.6547.5547.850.00-3100.00%
VXX171215P000840002017-12-04 12:13PM EST84.0052.6849.1553.50+7.92+17.69%220.00%
VXX171215P000860002017-09-08 10:49PM EST86.0040.2050.4552.600.00-17170.00%
VXX171215P000870002017-09-01 10:48PM EST87.0041.8551.1053.600.00-18180.00%
VXX171215P000910002017-10-20 10:53PM EST91.0056.7555.1059.350.00-660.00%
VXX171215P000920002017-09-01 10:48PM EST92.0046.5056.1060.750.00-550.00%
VXX171215P000930002017-08-30 8:35AM EST93.0046.9557.0061.350.00-15400.00%
VXX171215P000940002017-11-07 2:58PM EST94.0060.1057.0061.500.00-9250.00%
VXX171215P000950002017-08-25 10:45PM EST95.0048.8059.0063.450.00-10100.00%
VXX171215P000960002017-10-09 2:17PM EST96.0058.5060.0064.350.00-22220.00%
VXX171215P001000002017-10-23 2:43PM EST100.0065.4063.5068.200.00-8170.00%