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%
VXX171215C000200002017-12-13 1:55PM EST20.009.259.009.250.00-70180.00%
VXX171215C000220002017-11-10 12:30PM EST22.0012.6511.3515.00-0.10-0.78%801,221.48%
VXX171215C000230002017-12-07 11:48AM EST23.008.407.858.45-4.60-35.38%60534.38%
VXX171215C000240002017-11-15 4:08PM EST24.0012.358.5013.000.00-20997.66%
VXX171215C000250002017-12-11 10:23AM EST25.004.954.054.200.00-110.00%
VXX171215C000260002017-12-08 3:41PM EST26.004.443.854.65-3.96-47.14%40248.05%
VXX171215C000270002017-12-14 1:17PM EST27.002.252.052.23+0.05+2.27%36380.00%
VXX171215C000275002017-12-14 2:05PM EST27.501.651.541.650.00-5110.00%
VXX171215C000280002017-12-14 1:54PM EST28.001.131.001.15-0.19-14.39%3066570.00%
VXX171215C000285002017-12-14 1:56PM EST28.500.630.630.72-0.30-32.26%3538430.00%
VXX171215C000290002017-12-14 2:16PM EST29.000.330.320.32-0.21-38.89%8,3783,7620.00%
VXX171215C000295002017-12-14 2:19PM EST29.500.190.180.19-0.16-45.71%3,8437,90021.09%
VXX171215C000300002017-12-14 2:20PM EST30.000.120.120.13-0.11-47.83%4,71820,63935.94%
VXX171215C000305002017-12-14 2:06PM EST30.500.110.090.10-0.10-47.62%2,4106,14047.66%
VXX171215C000310002017-12-14 1:16PM EST31.000.080.070.08-0.06-42.86%43910,56356.64%
VXX171215C000315002017-12-14 2:12PM EST31.500.060.050.06-0.08-57.14%4085,77463.67%
VXX171215C000320002017-12-14 1:28PM EST32.000.040.050.06-0.07-63.64%82016,92875.00%
VXX171215C000325002017-12-14 1:58PM EST32.500.040.030.04-0.04-50.00%2544,87578.13%
VXX171215C000330002017-12-14 2:17PM EST33.000.030.020.04-0.04-57.14%1,6809,09585.16%
VXX171215C000335002017-12-14 2:02PM EST33.500.030.020.03-0.04-57.14%2573,05090.63%
VXX171215C000340002017-12-14 1:00PM EST34.000.020.020.03-0.04-66.67%2336,78799.61%
VXX171215C000345002017-12-14 12:59PM EST34.500.030.010.03-0.03-50.00%331,719104.69%
VXX171215C000350002017-12-14 1:41PM EST35.000.020.010.03-0.04-66.67%21132,516112.50%
VXX171215C000355002017-12-13 3:24PM EST35.500.040.010.030.00-60965120.31%
VXX171215C000360002017-12-14 11:39AM EST36.000.020.010.02-0.02-50.00%6189,891121.88%
VXX171215C000365002017-12-14 12:07PM EST36.500.020.010.02-0.02-50.00%104,382129.69%
VXX171215C000370002017-12-14 11:58AM EST37.000.010.010.02-0.02-66.67%2415,305137.50%
VXX171215C000375002017-12-13 3:59PM EST37.500.030.000.020.00-2601,511137.50%
VXX171215C000380002017-12-14 10:32AM EST38.000.020.010.020.00-357,815150.00%
VXX171215C000385002017-12-14 2:01PM EST38.500.010.000.01-0.02-66.67%87823137.50%
VXX171215C000390002017-12-14 9:30AM EST39.000.010.000.01-0.01-50.00%14,625143.75%
VXX171215C000395002017-12-13 2:58PM EST39.500.020.000.010.00-101,569150.00%
VXX171215C000400002017-12-14 12:15PM EST40.000.020.010.020.00-1711,289175.00%
VXX171215C000405002017-12-14 9:37AM EST40.500.010.000.01-0.01-50.00%202,667162.50%
VXX171215C000410002017-12-14 9:43AM EST41.000.010.000.010.00-609,120168.75%
VXX171215C000415002017-12-14 9:43AM EST41.500.010.000.01-0.03-75.00%2003,648175.00%
VXX171215C000420002017-12-14 1:45PM EST42.000.010.010.02-0.01-50.00%1269,766200.00%
VXX171215C000425002017-12-14 10:24AM EST42.500.010.000.01-0.01-50.00%2868181.25%
VXX171215C000430002017-12-14 1:16PM EST43.000.010.000.010.00-583,370187.50%
VXX171215C000435002017-12-13 4:03PM EST43.500.010.000.010.00-4561,757193.75%
VXX171215C000440002017-12-14 11:26AM EST44.000.010.000.010.00-20013,107193.75%
VXX171215C000450002017-12-13 1:23PM EST45.000.010.000.010.00-14614,262206.25%
VXX171215C000460002017-12-13 9:51AM EST46.000.010.000.010.00-3003,440212.50%
VXX171215C000470002017-12-14 1:21PM EST47.000.010.000.010.00-2207,699225.00%
VXX171215C000480002017-12-13 9:36AM EST48.000.010.000.010.00-634,498237.50%
VXX171215C000490002017-12-13 9:59AM EST49.000.010.000.010.00-1152,262243.75%
VXX171215C000500002017-12-13 9:36AM EST50.000.010.000.010.00-10022,749250.00%
VXX171215C000510002017-12-13 10:00AM EST51.000.010.000.010.00-2002,321262.50%
VXX171215C000520002017-12-12 3:59PM EST52.000.010.000.010.00-4965,261268.75%
VXX171215C000530002017-12-14 9:40AM EST53.000.010.000.010.00-81,783275.00%
VXX171215C000540002017-12-12 3:59PM EST54.000.010.000.010.00-2781,857287.50%
VXX171215C000550002017-12-12 12:04PM EST55.000.010.000.010.00-268,898287.50%
VXX171215C000560002017-12-11 3:38PM EST56.000.010.000.010.00-2662,435300.00%
VXX171215C000570002017-12-12 9:42AM EST57.000.010.000.010.00-1752,889306.25%
VXX171215C000580002017-12-11 1:29PM EST58.000.010.000.010.00-321,656312.50%
VXX171215C000590002017-12-11 1:29PM EST59.000.010.000.010.00-6281,408325.00%
VXX171215C000600002017-12-07 1:36PM EST60.000.010.020.03-0.02-66.67%13922,698384.38%
VXX171215C000610002017-12-07 9:42AM EST61.000.040.020.03-0.18-81.82%4510393.75%
VXX171215C000620002017-12-12 9:42AM EST62.000.010.000.010.00-511,034337.50%
VXX171215C000630002017-12-11 9:57AM EST63.000.010.000.010.00-30948350.00%
VXX171215C000640002017-12-14 11:52AM EST64.000.010.000.010.00-25707350.00%
VXX171215C000650002017-12-07 12:34PM EST65.000.020.000.030.00-44,536396.88%
VXX171215C000660002017-12-08 11:46AM EST66.000.010.010.03-0.03-75.00%44195418.75%
VXX171215C000670002017-12-08 12:41PM EST67.000.010.000.02-0.02-66.67%1831,889393.75%
VXX171215C000680002017-12-08 11:54AM EST68.000.010.000.02-0.02-66.67%911,107400.00%
VXX171215C000690002017-12-08 1:27PM EST69.000.010.000.02-0.02-66.67%264487406.25%
VXX171215C000700002017-12-11 10:48AM EST70.000.010.000.010.00-1879,852387.50%
VXX171215C000710002017-12-08 9:33AM EST71.000.010.000.01-0.01-50.00%5255387.50%
VXX171215C000720002017-12-13 11:07AM EST72.000.010.000.010.00-29593400.00%
VXX171215C000730002017-12-12 9:42AM EST73.000.010.000.010.00-20449400.00%
VXX171215C000740002017-11-30 10:32AM EST74.000.020.030.060.00-10155512.50%
VXX171215C000750002017-12-08 11:41AM EST75.000.010.000.02-0.01-50.00%50207443.75%
VXX171215C000760002017-11-30 12:13PM EST76.000.020.020.060.00-30147518.75%
VXX171215C000770002017-11-30 1:05PM EST77.000.020.020.050.00-2096515.63%
VXX171215C000780002017-12-04 3:54PM EST78.000.020.020.040.00-60288512.50%
VXX171215C000790002017-12-07 10:44AM EST79.000.010.000.02-0.08-88.89%43236462.50%
VXX171215C000800002017-12-08 9:46AM EST80.000.010.000.01-0.05-83.33%702,235437.50%
VXX171215C000810002017-12-01 1:34PM EST81.000.070.010.05+0.02+40.00%5697531.25%
VXX171215C000820002017-12-01 10:11AM EST82.000.020.010.05-0.02-50.00%10189534.38%
VXX171215C000830002017-11-20 9:46AM EST83.000.080.010.050.00-10962540.63%
VXX171215C000840002017-12-01 10:29AM EST84.000.020.010.04-0.13-86.67%25209534.38%
VXX171215C000850002017-12-01 10:28AM EST85.000.020.010.040.00-46180540.63%
VXX171215C000860002017-11-15 10:32AM EST86.000.140.004.600.00-6951,195.31%
VXX171215C000870002017-11-29 11:24AM EST87.000.020.000.02-0.12-85.71%10105500.00%
VXX171215C000880002017-11-29 11:26AM EST88.000.010.000.02-0.05-83.33%40150506.25%
VXX171215C000890002017-11-21 1:53PM EST89.000.030.010.050.00-22229571.88%
VXX171215C000900002017-12-07 9:58AM EST90.000.010.000.01-0.05-83.33%202,006487.50%
VXX171215C000910002017-12-07 10:08AM EST91.000.010.000.01-0.01-50.00%1482,118487.50%
VXX171215C000920002017-12-07 9:53AM EST92.000.010.000.01-0.01-50.00%445,045500.00%
VXX171215C000930002017-12-04 3:54PM EST93.000.010.010.02-0.02-66.67%763422550.00%
VXX171215C000940002017-12-04 4:06PM EST94.000.010.010.02-0.02-66.67%500636556.25%
VXX171215C000950002017-12-04 9:50AM EST95.000.010.000.010.00-128524500.00%
VXX171215C000960002017-12-06 1:35PM EST96.000.010.000.01-0.01-50.00%7531,240512.50%
VXX171215C000970002017-12-06 1:35PM EST97.000.010.000.01-0.02-66.67%7531,014512.50%
VXX171215C000980002017-12-06 1:35PM EST98.000.010.000.01-0.02-66.67%7531,547525.00%
VXX171215C000990002017-12-06 1:35PM EST99.000.010.000.01-0.01-50.00%7532,002525.00%
VXX171215C001000002017-12-06 1:35PM EST100.000.010.000.01-0.01-50.00%7535,530525.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171215P000050002017-06-02 10:56PM EST5.000.020.000.020.00-512900.00%
VXX171215P000060002017-08-15 1:08PM EST6.000.020.000.030.00-30739850.00%
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 EST14.000.030.000.000.00-797,00450.00%
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%1010200.00%
VXX171215P000210002017-10-06 8:49AM EST21.000.020.000.09+0.01+100.00%33239.06%
VXX171215P000220002017-11-17 3:39PM EST22.000.010.004.50-0.01-50.00%21690.63%
VXX171215P000230002017-10-19 12:02PM EST23.000.010.000.020.00-80286146.88%
VXX171215P000240002017-11-15 9:49AM EST24.000.010.000.030.00-6640131.25%
VXX171215P000250002017-11-21 12:45PM EST25.000.020.000.010.00-12,82793.75%
VXX171215P000260002017-11-14 10:06AM EST26.000.120.004.500.00-21,604460.16%
VXX171215P000270002017-12-01 3:31PM EST27.000.010.010.020.00-2223,24864.06%
VXX171215P000275002017-12-13 4:12PM EST27.500.010.000.010.00-3171,50448.44%
VXX171215P000280002017-12-14 2:02PM EST28.000.010.000.01-0.01-50.00%52212,45738.28%
VXX171215P000285002017-12-14 1:58PM EST28.500.030.020.03-0.02-40.00%2,3235,72734.77%
VXX171215P000290002017-12-14 2:14PM EST29.000.220.220.23-0.01-4.35%13,11237,01650.39%
VXX171215P000295002017-12-14 2:19PM EST29.500.620.610.61+0.06+10.71%4,43512,95770.70%
VXX171215P000300002017-12-14 2:16PM EST30.001.021.041.07+0.08+8.51%3,07438,06489.65%
VXX171215P000305002017-12-14 2:07PM EST30.501.441.501.54+0.08+5.88%988,682106.84%
VXX171215P000310002017-12-14 2:00PM EST31.001.891.972.00+0.01+0.53%2,81221,047121.29%
VXX171215P000315002017-12-14 2:16PM EST31.502.452.392.510.00-883,086133.98%
VXX171215P000320002017-12-14 1:54PM EST32.002.922.842.98+0.17+6.18%11922,607144.14%
VXX171215P000325002017-12-14 1:15PM EST32.503.303.403.50-0.10-2.94%212,235165.23%
VXX171215P000330002017-12-14 2:02PM EST33.003.853.904.00+0.16+4.34%14513,148179.69%
VXX171215P000335002017-12-14 10:59AM EST33.504.504.354.50+0.25+5.88%201,578189.45%
VXX171215P000340002017-12-14 1:48PM EST34.004.854.805.000.00-3316,715198.24%
VXX171215P000345002017-12-14 10:56AM EST34.505.555.355.50+0.21+3.93%252,807215.23%
VXX171215P000350002017-12-14 1:14PM EST35.005.825.855.95+0.17+3.01%4919,460223.05%
VXX171215P000355002017-12-12 1:09PM EST35.506.356.356.450.00-19236234.77%
VXX171215P000360002017-12-14 1:54PM EST36.006.906.807.00+0.22+3.29%1817,711246.09%
VXX171215P000365002017-12-08 10:00AM EST36.505.905.705.95+1.33+29.10%7900.00%
VXX171215P000370002017-12-14 2:07PM EST37.007.857.807.95-0.05-0.63%4912,587262.89%
VXX171215P000375002017-12-13 10:48AM EST37.508.308.308.450.00-14176273.44%
VXX171215P000380002017-12-14 11:36AM EST38.008.908.809.00+0.30+3.49%903,567288.67%
VXX171215P000385002017-12-07 11:25AM EST38.507.157.207.75+0.35+5.15%3450.00%
VXX171215P000390002017-12-14 10:08AM EST39.009.909.859.95+0.25+2.59%37,960308.20%
VXX171215P000395002017-12-07 3:25PM EST39.508.288.208.75+2.88+53.33%31080.00%
VXX171215P000400002017-12-14 2:08PM EST40.0010.9010.8011.00+0.10+0.93%337,864326.95%
VXX171215P000405002017-12-11 10:29AM EST40.5010.4911.3011.500.00-536336.33%
VXX171215P000410002017-12-14 11:31AM EST41.0011.9011.8012.05+0.06+0.51%13505350.78%
VXX171215P000415002017-12-04 4:28PM EST41.509.658.909.350.00-1500.00%
VXX171215P000420002017-12-13 11:15AM EST42.0012.7612.7512.950.00-16716350.78%
VXX171215P000425002017-12-01 9:32AM EST42.5010.559.9510.30-0.70-6.22%10200.00%
VXX171215P000430002017-12-14 1:54PM EST43.0013.9413.8014.00-0.02-0.14%4300378.91%
VXX171215P000435002017-12-08 11:49PM EST43.5012.9813.1513.400.00-2700.00%
VXX171215P000440002017-12-14 1:12PM EST44.0014.8014.7515.050.00-61,122395.31%
VXX171215P000450002017-12-14 12:14PM EST45.0015.9015.7516.05+0.25+1.60%21225410.55%
VXX171215P000460002017-12-14 11:47AM EST46.0016.8716.8516.95+0.16+0.96%5220425.78%
VXX171215P000470002017-12-12 11:40AM EST47.0017.7717.8018.000.00-236439.84%
VXX171215P000480002017-12-04 9:35AM EST48.0016.5715.3515.65-0.03-0.18%101,2280.00%
VXX171215P000490002017-12-14 11:45AM EST49.0019.8819.8019.95+1.69+9.29%3170460.94%
VXX171215P000500002017-12-13 11:53AM EST50.0020.8020.8021.000.00-3128480.86%
VXX171215P000510002017-12-08 12:08PM EST51.0020.5020.4523.00+2.25+12.33%5190439.06%
VXX171215P000520002017-12-11 9:50AM EST52.0022.0522.7523.050.00-1525506.25%
VXX171215P000530002017-12-11 11:54AM EST53.0023.0523.8023.950.00-1213511.33%
VXX171215P000540002017-12-11 3:36PM EST54.0024.5524.8524.950.00-111530.47%
VXX171215P000550002017-12-13 11:21AM EST55.0025.7525.8026.000.00-422541.80%
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 EST63.0033.5533.7534.000.00-10617.19%
VXX171215P000640002017-12-01 3:47PM EST64.0031.1529.0033.50+1.15+3.83%11250.00%
VXX171215P000650002017-12-11 12:37PM EST65.0035.1535.8536.050.00-422658.59%
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 EST70.0040.0040.8541.000.00-2034694.53%
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%112941.41%
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%