VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171222C000240002017-12-15 11:51PM EST24.004.153.954.300.00-5089.84%
VXX171222C000250002017-12-15 2:15PM EST25.003.012.973.30-3.19-51.45%4071.88%
VXX171222C000255002017-12-15 11:51PM EST25.502.712.472.720.00-16046.09%
VXX171222C000260002017-12-15 11:51PM EST26.002.171.982.220.00-137039.06%
VXX171222C000270002017-12-15 4:01PM EST27.001.231.131.27-1.03-45.58%5872731.25%
VXX171222C000275002017-12-15 11:51PM EST27.500.950.810.940.00-8154236.82%
VXX171222C000280002017-12-15 4:11PM EST28.000.630.630.66-0.67-51.54%5,41943538.97%
VXX171222C000285002017-12-15 4:09PM EST28.500.480.470.53-0.55-53.40%3,03438846.48%
VXX171222C000290002017-12-15 4:13PM EST29.000.410.400.42-0.48-53.93%4,4031,56950.98%
VXX171222C000295002017-12-15 4:12PM EST29.500.330.320.35-0.38-53.52%3,3391,71556.35%
VXX171222C000300002017-12-15 4:13PM EST30.000.270.270.29-0.28-50.91%1,7842,72561.43%
VXX171222C000305002017-12-15 4:02PM EST30.500.210.230.26-0.27-56.25%1,5881,32366.99%
VXX171222C000310002017-12-15 4:13PM EST31.000.210.200.23-0.19-47.50%5672,04172.07%
VXX171222C000315002017-12-15 4:13PM EST31.500.190.160.20-0.16-45.71%1,0001,37575.39%
VXX171222C000320002017-12-15 3:56PM EST32.000.180.140.18-0.13-41.94%7811,79480.08%
VXX171222C000325002017-12-15 4:07PM EST32.500.140.140.16-0.13-48.15%1401,81785.16%
VXX171222C000330002017-12-15 3:52PM EST33.000.130.120.15-0.15-53.57%8811,93689.45%
VXX171222C000335002017-12-15 3:58PM EST33.500.110.100.12-0.12-52.17%1,30896791.02%
VXX171222C000340002017-12-15 4:11PM EST34.000.110.090.12-0.11-50.00%1,32398895.70%
VXX171222C000345002017-12-15 3:54PM EST34.500.100.080.11-0.09-47.37%551,34599.22%
VXX171222C000350002017-12-15 4:13PM EST35.000.100.090.11-0.07-41.18%8032,663105.86%
VXX171222C000355002017-12-15 3:42PM EST35.500.080.080.10-0.10-55.56%3541,870108.59%
VXX171222C000360002017-12-15 3:46PM EST36.000.070.070.09-0.10-58.82%4684,471111.33%
VXX171222C000365002017-12-15 3:42PM EST36.500.060.070.09-0.08-57.14%83432116.41%
VXX171222C000370002017-12-15 3:59PM EST37.000.070.050.08-0.06-46.15%92643116.41%
VXX171222C000375002017-12-15 3:58PM EST37.500.070.060.08-0.05-41.67%163466122.66%
VXX171222C000380002017-12-15 3:42PM EST38.000.050.060.07-0.04-44.44%771,431125.78%
VXX171222C000385002017-12-15 3:52PM EST38.500.060.050.07-0.05-45.45%589452128.13%
VXX171222C000390002017-12-15 3:55PM EST39.000.060.040.06-0.03-33.33%749512128.13%
VXX171222C000395002017-12-15 3:59PM EST39.500.060.050.06-0.03-33.33%239357134.38%
VXX171222C000400002017-12-15 3:53PM EST40.000.050.040.05-0.02-28.57%2931,655134.38%
VXX171222C000405002017-12-15 4:12PM EST40.500.040.030.05-0.05-55.56%683298135.94%
VXX171222C000410002017-12-15 4:06PM EST41.000.040.030.05-0.01-20.00%46811,450139.84%
VXX171222C000420002017-12-15 3:59PM EST42.000.050.030.050.00-11111,650146.88%
VXX171222C000425002017-12-15 3:38PM EST42.500.040.020.050.00-47911,025147.66%
VXX171222C000430002017-12-15 2:34PM EST43.000.040.030.05-0.01-20.00%9721,861153.91%
VXX171222C000440002017-12-15 4:13PM EST44.000.030.020.03-0.03-50.00%1,506863151.56%
VXX171222C000445002017-12-14 4:00PM EST44.500.040.020.050.00-2185160.94%
VXX171222C000450002017-12-15 3:56PM EST45.000.040.020.05+0.01+33.33%131,276164.06%
VXX171222C000455002017-12-13 4:14PM EST45.500.040.020.040.00-20292164.06%
VXX171222C000460002017-12-13 12:09PM EST46.000.040.010.050.00-100556167.19%
VXX171222C000500002017-12-15 3:27PM EST50.000.020.020.03-0.01-33.33%20214,026187.50%
VXX171222C000550002017-12-15 1:09PM EST55.000.010.010.03-0.01-50.00%1,0191,566206.25%
VXX171222C000600002017-12-15 4:07PM EST60.000.020.020.030.00-1,5733,022235.94%
VXX171222C000650002017-12-15 1:52PM EST65.000.010.010.030.00-4494250.00%
VXX171222C000700002017-12-15 3:41PM EST70.000.010.000.020.00-687625250.00%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171222P000220002017-12-15 11:51PM EST22.000.010.000.010.00-64078.13%
VXX171222P000255002017-11-27 5:24PM EST25.500.010.000.010.00-68038.28%
VXX171222P000260002017-12-15 4:08PM EST26.000.020.010.02+0.01+100.00%1,46326135.94%
VXX171222P000270002017-12-15 4:01PM EST27.000.100.090.10+0.08+400.00%3,4982,14633.79%
VXX171222P000275002017-12-15 4:13PM EST27.500.290.270.31+0.23+383.33%6,2151,14641.60%
VXX171222P000280002017-12-15 4:08PM EST28.000.570.520.60+0.40+235.29%7,61219,28248.05%
VXX171222P000285002017-12-15 4:02PM EST28.500.910.870.93+0.55+152.78%8,3562,39250.68%
VXX171222P000290002017-12-15 4:08PM EST29.001.311.261.33+0.62+89.86%2,57312,07756.64%
VXX171222P000295002017-12-15 4:01PM EST29.501.701.681.80+0.67+65.05%5375,93264.06%
VXX171222P000300002017-12-15 4:07PM EST30.002.202.122.22+0.79+56.03%1,29210,79568.56%
VXX171222P000305002017-12-15 3:23PM EST30.502.682.552.74+0.84+45.65%10262875.78%
VXX171222P000310002017-12-15 3:59PM EST31.003.003.003.20+1.08+56.25%2183,38680.08%
VXX171222P000315002017-12-15 3:46PM EST31.503.553.453.70+1.10+44.90%3751,89085.55%
VXX171222P000320002017-12-15 4:02PM EST32.004.073.954.15+0.82+25.23%29890990.23%
VXX171222P000325002017-12-15 1:25PM EST32.504.604.454.70+0.97+26.72%261,241100.39%
VXX171222P000330002017-12-15 4:02PM EST33.005.054.905.15+0.96+23.47%2521,602101.17%
VXX171222P000335002017-12-15 3:38PM EST33.505.545.405.65+1.04+23.11%351870107.81%
VXX171222P000340002017-12-15 3:04PM EST34.006.085.906.15+1.08+21.60%263996114.26%
VXX171222P000345002017-12-15 3:58PM EST34.506.406.356.65+0.96+17.65%20846116.60%
VXX171222P000350002017-12-15 10:10AM EST35.006.456.857.15+0.50+8.40%59417122.66%
VXX171222P000355002017-12-15 3:47PM EST35.507.457.357.65+1.05+16.41%956128.52%
VXX171222P000360002017-12-15 11:31AM EST36.007.827.858.15+0.87+12.52%20163133.98%
VXX171222P000365002017-12-14 2:24PM EST36.507.408.258.650.00-743130.08%
VXX171222P000370002017-12-15 9:30AM EST37.008.248.859.15+0.34+4.30%2181144.92%
VXX171222P000375002017-12-14 3:18PM EST37.508.409.359.650.00-15118150.00%
VXX171222P000380002017-12-15 11:05AM EST38.009.609.8510.15+0.70+7.87%25128155.08%
VXX171222P000385002017-11-17 11:50PM EST38.505.916.506.750.00-110.00%
VXX171222P000390002017-12-14 2:29PM EST39.009.5510.8011.150.00-2194160.16%
VXX171222P000395002017-12-15 11:53AM EST39.5011.3411.2511.65+4.84+74.46%694159.38%
VXX171222P000400002017-12-01 3:03PM EST40.007.357.858.10-1.15-13.53%9050.00%
VXX171222P000405002017-11-13 1:46PM EST40.507.808.308.600.00-5150.00%
VXX171222P000410002017-11-27 3:44PM EST41.009.889.7510.10+0.24+2.49%1110.00%
VXX171222P000420002017-12-15 2:35PM EST42.0013.9713.8014.10+4.82+52.68%71181.25%
VXX171222P000430002017-12-15 9:46AM EST43.0014.2514.8015.10+0.45+3.26%2715189.45%
VXX171222P000440002017-12-15 11:36PM EST44.0014.8015.7016.100.00-1515182.81%
VXX171222P000445002017-12-15 11:51PM EST44.5015.4016.2016.600.00-1818185.94%
VXX171222P000450002017-12-11 9:45AM EST45.0015.0016.7017.100.00-172189.84%
VXX171222P000500002017-12-15 11:27AM EST50.0021.6521.8022.10+1.20+5.87%4139240.23%
VXX171222P000600002017-12-14 2:40PM EST60.0030.4531.7032.100.00-100102278.91%