U.S. markets close in 1 hour 42 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
137.20-0.62 (-0.45%)
As of 2:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT210514C001295002021-04-28 1:01PM EDT129.508.907.657.800.00--033.99%
TLT210514C001300002021-05-10 3:58PM EDT130.007.857.157.30+7.85--232.23%
TLT210514C001310002021-04-22 9:47AM EDT131.009.206.206.300.00-60028.52%
TLT210514C001320002021-05-06 3:57PM EDT132.007.905.205.350.00-1050427.25%
TLT210514C001330002021-05-06 3:42PM EDT133.007.004.204.350.00-71323.15%
TLT210514C001335002021-05-05 9:46AM EDT133.505.703.753.850.00-71621.09%
TLT210514C001340002021-05-10 2:18PM EDT134.003.253.253.40-0.89-21.50%11620.66%
TLT210514C001345002021-05-11 1:23PM EDT134.502.842.832.92-0.59-17.20%4418.95%
TLT210514C001350002021-05-11 12:44PM EDT135.002.352.392.45-0.63-21.14%5728817.38%
TLT210514C001355002021-05-10 1:23PM EDT135.502.821.982.040.00-121716.94%
TLT210514C001360002021-05-10 3:00PM EDT136.002.261.601.650.00-326216.36%
TLT210514C001365002021-05-11 9:57AM EDT136.501.241.261.30-0.84-40.38%171815.92%
TLT210514C001370002021-05-11 1:03PM EDT137.000.920.950.99-0.57-38.26%64816015.53%
TLT210514C001375002021-05-11 1:33PM EDT137.500.700.710.73-0.37-34.58%48127715.24%
TLT210514C001380002021-05-11 1:50PM EDT138.000.480.490.52-0.40-45.45%29155915.04%
TLT210514C001385002021-05-11 1:53PM EDT138.500.350.340.36-0.29-45.31%16932814.94%
TLT210514C001390002021-05-11 2:02PM EDT139.000.230.220.23-0.22-48.89%5604,95514.60%
TLT210514C001395002021-05-11 1:22PM EDT139.500.150.150.17-0.16-51.61%7689915.28%
TLT210514C001400002021-05-11 1:57PM EDT140.000.110.100.11-0.11-50.00%2331,25515.33%
TLT210514C001405002021-05-11 12:53PM EDT140.500.080.070.08-0.07-46.67%3442,27915.92%
TLT210514C001410002021-05-11 12:51PM EDT141.000.050.050.07-0.07-58.33%2354,33917.19%
TLT210514C001415002021-05-11 12:16PM EDT141.500.050.040.05-0.02-28.57%401,18817.58%
TLT210514C001420002021-05-11 1:29PM EDT142.000.030.030.04-0.04-57.14%6852,49318.36%
TLT210514C001425002021-05-11 12:56PM EDT142.500.020.020.04-0.04-66.67%12992819.92%
TLT210514C001440002021-05-11 1:08PM EDT144.000.030.010.030.00-11288123.24%
TLT210514C001450002021-05-11 1:05PM EDT145.000.030.010.030.00-10657525.98%
TLT210514C001460002021-05-11 9:38AM EDT146.000.020.010.03-0.01-33.33%5026228.71%
TLT210514C001465002021-05-11 1:03PM EDT146.500.030.010.030.00-208330.08%
TLT210514C001480002021-05-11 11:40AM EDT148.000.020.010.020.00-16077132.03%
TLT210514C001490002021-05-07 1:24PM EDT149.000.030.000.020.00-5534.38%
TLT210514C001500002021-05-10 10:51AM EDT150.000.010.000.020.00-134637.11%
TLT210514C001550002021-05-07 1:47PM EDT155.000.010.000.01-0.01-50.00%1016444.53%
TLT210514C001600002021-05-11 11:58AM EDT160.000.010.000.01-0.01-50.00%3039351.56%
TLT210514C001650002021-05-07 9:39AM EDT165.000.010.000.010.00-224360.94%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT210514P001150002021-04-19 12:08AM EDT115.000.030.000.010.00--7059.38%
TLT210514P001200002021-05-10 9:53AM EDT120.000.020.000.010.00-107249.22%
TLT210514P001210002021-05-07 9:35AM EDT121.000.010.000.010.00-3346.88%
TLT210514P001250002021-05-06 10:19AM EDT125.000.010.000.020.00-318338.67%
TLT210514P001260002021-05-07 11:45AM EDT126.000.010.000.010.00-20120132.81%
TLT210514P001285002021-05-03 11:36AM EDT128.500.040.010.020.00-101,01228.52%
TLT210514P001290002021-05-10 9:30AM EDT129.000.050.020.030.00-2828.71%
TLT210514P001295002021-05-04 12:23PM EDT129.500.020.020.03-0.02-50.00%91027.34%
TLT210514P001300002021-05-11 12:45PM EDT130.000.010.020.03-0.01-50.00%171,36725.78%
TLT210514P001305002021-05-03 9:30AM EDT130.500.030.020.04-0.04-57.14%100125.20%
TLT210514P001310002021-05-11 11:23AM EDT131.000.040.030.04+0.02+100.00%663523.63%
TLT210514P001315002021-05-11 12:48PM EDT131.500.040.040.05+0.03+300.00%352722.85%
TLT210514P001320002021-05-10 12:58PM EDT132.000.070.040.06+0.04+133.33%522621.97%
TLT210514P001325002021-05-11 10:55AM EDT132.500.100.050.07+0.05+100.00%274120.90%
TLT210514P001330002021-05-11 1:10PM EDT133.000.090.060.08+0.02+28.57%431,36619.63%
TLT210514P001335002021-05-11 10:55AM EDT133.500.130.080.10+0.05+62.50%4917818.75%
TLT210514P001340002021-05-11 1:55PM EDT134.000.120.110.12-0.01-7.69%56150917.68%
TLT210514P001345002021-05-11 1:22PM EDT134.500.190.150.18+0.02+11.76%50338917.58%
TLT210514P001350002021-05-11 1:51PM EDT135.000.250.220.24+0.04+19.05%3,85912,47616.99%
TLT210514P001355002021-05-10 3:58PM EDT135.500.280.300.32+0.02+7.69%760216.36%
TLT210514P001360002021-05-11 1:51PM EDT136.000.440.410.44+0.07+18.92%2651,43716.07%
TLT210514P001365002021-05-11 1:27PM EDT136.500.600.560.59+0.11+22.45%20845215.67%
TLT210514P001370002021-05-11 1:58PM EDT137.000.780.760.79+0.14+21.87%8461,54815.43%
TLT210514P001375002021-05-11 12:03PM EDT137.500.991.001.03+0.17+20.73%1311,17815.14%
TLT210514P001380002021-05-11 1:35PM EDT138.001.351.281.32+0.28+26.17%2797,90314.94%
TLT210514P001385002021-05-11 1:45PM EDT138.501.681.621.67+0.33+24.44%5522,13015.04%
TLT210514P001390002021-05-11 1:13PM EDT139.002.122.002.06+0.49+30.06%1011,47115.24%
TLT210514P001395002021-05-11 12:07PM EDT139.502.382.402.49+0.41+20.81%1852,18615.72%
TLT210514P001400002021-05-11 1:33PM EDT140.002.942.872.93+0.48+19.51%3862,50015.92%
TLT210514P001405002021-05-11 12:11PM EDT140.503.313.353.45+0.45+15.73%2841618.60%
TLT210514P001410002021-05-11 12:38PM EDT141.003.823.803.90+0.52+15.76%38318.46%
TLT210514P001415002021-05-07 1:27PM EDT141.502.684.254.400.00-302820.22%
TLT210514P001420002021-05-11 12:38PM EDT142.004.784.754.90+1.58+49.38%222321.97%
TLT210514P001425002021-05-11 12:11PM EDT142.505.295.305.40+0.64+13.76%514923.73%
TLT210514P001440002021-05-05 12:47PM EDT144.007.256.756.90+2.26+45.29%112228.71%
TLT210514P001450002021-05-11 12:39PM EDT145.007.797.757.90+1.95+33.39%317531.84%
TLT210514P001460002021-05-07 12:30PM EDT146.006.948.758.850.00-404030.66%
TLT210514P001465002021-04-23 1:06PM EDT146.507.059.259.350.00-424232.03%
TLT210514P001490002021-05-07 10:27AM EDT149.008.6511.7511.850.00-2238.67%
TLT210514P001500002021-05-10 9:39AM EDT150.0011.3012.7012.850.00-41341.41%
TLT210514P001550002021-05-06 10:19AM EDT155.0015.0517.7517.900.00-3260.55%