VXX - iPath Series B S&P 500 VIX Short-Term Futures ETN

BATS - BATS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190823C000155002019-08-14 3:54PM EDT15.5014.459.6510.000.00-10246.88%
VXX190823C000170002019-08-16 12:53PM EDT17.0011.458.208.450.00-12290.00%
VXX190823C000180002019-07-31 2:48PM EDT18.005.007.257.400.00-22120.00%
VXX190823C000190002019-08-02 10:56AM EDT19.007.516.306.450.00-2340.00%
VXX190823C000195002019-08-20 1:41PM EDT19.506.855.805.950.00-10110.00%
VXX190823C000200002019-08-20 11:42AM EDT20.006.305.305.400.00-141190.00%
VXX190823C000205002019-08-19 3:14PM EDT20.505.204.804.95-0.45-7.96%190.00%
VXX190823C000210002019-08-16 1:47PM EDT21.007.404.254.350.00-51290.00%
VXX190823C000215002019-08-19 2:19PM EDT21.504.903.803.900.00-234260.00%
VXX190823C000220002019-08-21 9:34AM EDT22.003.653.303.40-0.70-16.09%103990.00%
VXX190823C000225002019-08-21 9:39AM EDT22.503.062.812.86-1.14-27.14%23600.00%
VXX190823C000230002019-08-21 9:30AM EDT23.002.582.372.41-1.02-28.33%271,1760.00%
VXX190823C000235002019-08-20 3:51PM EDT23.502.001.881.94-1.05-34.43%13830.00%
VXX190823C000240002019-08-21 9:44AM EDT24.001.481.461.51-1.16-43.94%621,07944.53%
VXX190823C000245002019-08-21 9:44AM EDT24.501.111.101.13-1.09-49.55%6152552.34%
VXX190823C000250002019-08-21 9:46AM EDT25.000.810.810.83-0.95-53.98%322,34459.96%
VXX190823C000255002019-08-21 9:47AM EDT25.500.590.580.60-0.93-61.18%1,5244,89665.04%
VXX190823C000260002019-08-21 9:46AM EDT26.000.430.420.44-0.84-66.14%771,90270.70%
VXX190823C000265002019-08-21 9:43AM EDT26.500.330.320.34-0.73-68.87%1071,67577.73%
VXX190823C000270002019-08-21 9:45AM EDT27.000.240.240.25-0.55-69.62%4787,10082.42%
VXX190823C000275002019-08-21 9:38AM EDT27.500.250.170.19-0.39-60.94%1233,79086.33%
VXX190823C000280002019-08-21 9:46AM EDT28.000.150.140.15-0.36-70.59%67412,68292.19%
VXX190823C000285002019-08-21 9:45AM EDT28.500.110.110.12-0.31-73.81%1,0445,03897.27%
VXX190823C000290002019-08-21 9:47AM EDT29.000.100.080.11-0.24-70.59%973,000102.73%
VXX190823C000295002019-08-21 9:44AM EDT29.500.080.080.09-0.22-73.33%354,129109.77%
VXX190823C000300002019-08-21 9:46AM EDT30.000.080.070.08-0.15-65.22%3018,572115.63%
VXX190823C000305002019-08-21 9:46AM EDT30.500.060.050.06-0.12-66.67%130949117.19%
VXX190823C000310002019-08-21 9:46AM EDT31.000.050.050.06-0.11-68.75%472,632125.00%
VXX190823C000320002019-08-21 9:41AM EDT32.000.050.040.05-0.07-58.33%3112,875135.94%
VXX190823C000330002019-08-21 9:41AM EDT33.000.040.030.04-0.04-50.00%1614,979145.31%
VXX190823C000340002019-08-21 9:45AM EDT34.000.030.020.04-0.04-57.14%662,076154.69%
VXX190823C000350002019-08-21 9:39AM EDT35.000.030.020.03-0.03-50.00%13010,090162.50%
VXX190823C000360002019-08-21 9:43AM EDT36.000.030.020.03-0.02-40.00%64,796175.00%
VXX190823C000370002019-08-20 1:24PM EDT37.000.040.020.030.00-5765,013187.50%
VXX190823C000380002019-08-20 1:18PM EDT38.000.030.010.020.00-1291,983184.38%
VXX190823C000390002019-08-20 11:15AM EDT39.000.030.010.020.00-262,357196.88%
VXX190823C000400002019-08-20 2:36PM EDT40.000.030.010.020.00-1523,993206.25%
VXX190823C000410002019-08-20 2:25PM EDT41.000.030.010.020.00-1011,618215.63%
VXX190823C000420002019-08-20 1:19PM EDT42.000.020.010.020.00-712,624225.00%
VXX190823C000430002019-08-20 1:10PM EDT43.000.020.010.020.00-2191,216231.25%
VXX190823C000440002019-08-20 3:54PM EDT44.000.030.010.020.00-112584240.63%
VXX190823C000450002019-08-20 2:30PM EDT45.000.020.000.010.00-1612,126225.00%
VXX190823C000460002019-08-20 2:28PM EDT46.000.020.000.010.00-83890231.25%
VXX190823C000470002019-08-20 1:24PM EDT47.000.010.000.010.00-20903237.50%
VXX190823C000480002019-08-20 1:22PM EDT48.000.020.000.010.00-25522243.75%
VXX190823C000490002019-08-20 1:20PM EDT49.000.010.000.010.00-8192250.00%
VXX190823C000500002019-08-20 1:20PM EDT50.000.010.000.010.00-207391262.50%
VXX190823C000510002019-08-20 2:29PM EDT51.000.010.000.010.00-57885262.50%
VXX190823C000520002019-08-19 4:12PM EDT52.000.020.000.010.00-501,746275.00%
VXX190823C000530002019-08-19 11:18AM EDT53.000.020.000.010.00-242574275.00%
VXX190823C000540002019-08-19 4:05PM EDT54.000.010.000.010.00-1852,190287.50%
VXX190823C000550002019-08-19 10:29AM EDT55.000.020.000.010.00-812,113287.50%
VXX190823C000560002019-08-19 10:21AM EDT56.000.020.000.010.00-71234300.00%
VXX190823C000570002019-08-19 9:30AM EDT57.000.030.000.010.00-2001,516300.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190823P000160002019-07-29 12:37PM EDT16.000.020.000.010.00--10193.75%
VXX190823P000170002019-08-15 12:58PM EDT17.000.010.000.010.00-1298175.00%
VXX190823P000175002019-08-08 10:26AM EDT17.500.010.000.010.00-46133162.50%
VXX190823P000180002019-08-08 11:12AM EDT18.000.010.000.010.00-22441150.00%
VXX190823P000185002019-08-14 2:07PM EDT18.500.010.000.010.00-201,387137.50%
VXX190823P000190002019-08-21 9:30AM EDT19.000.360.000.01+0.35+3,500.00%60680131.25%
VXX190823P000195002019-08-14 2:07PM EDT19.500.020.000.010.00-202,643118.75%
VXX190823P000200002019-08-19 10:50AM EDT20.000.010.000.010.00-61,412106.25%
VXX190823P000205002019-08-19 12:13PM EDT20.500.010.000.010.00-535596.88%
VXX190823P000210002019-08-21 9:30AM EDT21.000.190.010.01+0.18+1,800.00%1201,35896.88%
VXX190823P000215002019-08-19 11:45AM EDT21.500.010.000.010.00-71,01678.13%
VXX190823P000220002019-08-20 2:36PM EDT22.000.010.000.010.00-202,20268.75%
VXX190823P000225002019-08-21 9:44AM EDT22.500.010.000.010.00-2521,75259.38%
VXX190823P000230002019-08-21 9:43AM EDT23.000.020.010.020.00-1623,68959.38%
VXX190823P000235002019-08-21 9:47AM EDT23.500.040.030.04+0.01+33.33%1313,57057.81%
VXX190823P000240002019-08-21 9:40AM EDT24.000.110.100.11+0.05+83.33%1,56017,19062.50%
VXX190823P000245002019-08-21 9:47AM EDT24.500.240.220.23+0.15+166.67%316,40465.23%
VXX190823P000250002019-08-21 9:46AM EDT25.000.440.430.44+0.23+109.52%5,47831,57370.90%
VXX190823P000255002019-08-21 9:46AM EDT25.500.710.740.72+0.36+102.86%1,2816,64278.13%
VXX190823P000260002019-08-21 9:46AM EDT26.001.061.051.07+0.49+85.96%72725,42683.01%
VXX190823P000265002019-08-21 9:44AM EDT26.501.451.441.46+0.65+81.25%20513,30189.84%
VXX190823P000270002019-08-21 9:47AM EDT27.001.851.861.89+0.73+65.18%60119,66097.27%
VXX190823P000275002019-08-21 9:45AM EDT27.502.332.312.34+0.79+51.30%3754,309105.47%
VXX190823P000280002019-08-21 9:46AM EDT28.002.802.772.80+0.90+47.37%1011,682113.09%
VXX190823P000285002019-08-20 3:55PM EDT28.502.323.203.250.00-242698115.63%
VXX190823P000290002019-08-21 9:41AM EDT29.003.753.653.75+1.01+36.86%11802122.27%
VXX190823P000295002019-08-21 9:45AM EDT29.504.254.154.20+1.05+32.81%2632127.73%
VXX190823P000300002019-08-21 9:45AM EDT30.004.704.654.75+1.00+27.03%92,456143.75%
VXX190823P000305002019-08-20 3:55PM EDT30.505.125.155.25+0.97+23.37%13145153.52%
VXX190823P000310002019-08-21 9:45AM EDT31.005.705.605.70+1.20+26.67%211,304150.78%
VXX190823P000320002019-08-20 2:58PM EDT32.005.556.656.750.00-4129182.03%
VXX190823P000330002019-08-20 2:03PM EDT33.006.507.607.700.00-15435185.16%
VXX190823P000340002019-08-21 9:45AM EDT34.008.658.608.70+1.10+14.57%127201.17%
VXX190823P000350002019-08-21 9:35AM EDT35.009.409.559.70+1.05+12.57%3780207.03%
VXX190823P000360002019-08-19 3:46PM EDT36.0010.1010.6010.700.00-11533231.25%
VXX190823P000370002019-08-20 1:13PM EDT37.0010.9011.5511.700.00-1141235.16%
VXX190823P000380002019-08-21 9:30AM EDT38.0012.4512.6012.70+1.00+8.73%268257.81%
VXX190823P000390002019-08-15 3:57PM EDT39.009.5513.5513.700.00-1954260.16%
VXX190823P000400002019-08-16 2:10PM EDT40.0011.7014.5514.700.00-1,0811,101272.66%
VXX190823P000410002019-08-19 3:31PM EDT41.0014.9515.6015.700.00-108295.31%
VXX190823P000420002019-08-20 2:36PM EDT42.0015.5516.6016.700.00-1025307.03%
VXX190823P000430002019-08-20 10:24AM EDT43.0016.7017.5517.700.00-850306.25%
VXX190823P000440002019-08-19 12:01AM EDT44.0013.5518.5518.650.00--2303.13%
VXX190823P000450002019-08-21 9:47AM EDT45.0019.6319.5519.70+1.13+6.11%331,044327.34%
VXX190823P000470002019-08-20 3:49PM EDT47.0020.4021.5521.700.00-818346.88%
VXX190823P000500002019-08-20 10:08AM EDT50.0023.6024.5524.700.00-100374.22%
VXX190823P000530002019-08-19 12:01AM EDT53.0024.2527.5527.650.00--14382.81%
VXX190823P000540002019-08-19 12:01AM EDT54.0026.0028.5528.700.00--2407.81%
VXX190823P000550002019-08-21 9:39AM EDT55.0029.4229.5529.65+0.43+1.48%4041398.44%
VXX190823P000570002019-08-19 12:01AM EDT57.0028.4031.5531.700.00--2430.47%