U.S. markets close in 5 hours 33 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.20-1.87 (-1.33%)
As of 10:27AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT210305C001290002021-02-26 3:39PM EST129.0013.0010.2010.450.00-4050.59%
TLT210305C001300002021-03-01 10:46AM EST130.0011.059.209.450.00-11154.39%
TLT210305C001310002021-02-25 1:01PM EST131.007.358.308.500.00--052.15%
TLT210305C001320002021-03-01 9:35AM EST132.008.457.257.450.00-253844.92%
TLT210305C001330002021-03-03 10:01AM EST133.006.376.256.50-1.83-22.32%1642.29%
TLT210305C001350002021-03-02 12:12PM EST135.006.054.354.550.00-199733.79%
TLT210305C001360002021-02-26 3:54PM EST136.004.853.403.600.00-57129.79%
TLT210305C001370002021-03-03 9:46AM EST137.002.552.582.69-1.60-38.55%1148726.12%
TLT210305C001380002021-03-03 9:30AM EST138.002.081.821.92-1.21-36.78%11,23924.51%
TLT210305C001390002021-03-03 9:39AM EST139.001.221.221.30-0.91-42.72%8952723.78%
TLT210305C001400002021-03-03 10:05AM EST140.000.720.710.77-0.95-56.89%1,3873,11122.27%
TLT210305C001410002021-03-03 10:03AM EST141.000.400.420.45-0.72-64.29%9012,36722.27%
TLT210305C001425002021-03-03 10:12AM EST142.500.200.180.19-0.29-59.18%1,38110,65622.95%
TLT210305C001435002021-03-03 9:57AM EST143.500.130.100.14-0.16-55.17%8314,19425.29%
TLT210305C001440002021-03-03 10:02AM EST144.000.110.080.12-0.11-50.00%1246,99026.37%
TLT210305C001445002021-03-02 3:38PM EST144.500.140.080.100.00-10262827.25%
TLT210305C001450002021-03-03 9:59AM EST145.000.070.060.09-0.10-58.82%3969,62328.52%
TLT210305C001455002021-03-03 10:01AM EST145.500.070.040.09-0.07-50.00%3837130.47%
TLT210305C001460002021-03-02 3:24PM EST146.000.090.050.080.00-1203,40731.45%
TLT210305C001465002021-03-02 2:17PM EST146.500.050.040.070.00-3,9045,18732.42%
TLT210305C001470002021-03-03 9:53AM EST147.000.040.030.07-0.05-55.56%11520234.18%
TLT210305C001475002021-03-03 9:38AM EST147.500.050.030.07-0.02-28.57%581,33835.94%
TLT210305C001480002021-03-02 2:38PM EST148.000.070.030.060.00-7193,24436.52%
TLT210305C001485002021-03-02 3:24PM EST148.500.060.000.060.00-6174938.28%
TLT210305C001490002021-03-02 3:10PM EST149.000.060.020.060.00-2430439.84%
TLT210305C001495002021-03-02 2:51PM EST149.500.050.000.050.00-1610640.23%
TLT210305C001500002021-03-03 9:53AM EST150.000.030.020.04-0.02-40.00%71,43940.23%
TLT210305C001510002021-03-01 3:06PM EST151.000.040.000.030.00-663041.41%
TLT210305C001520002021-03-01 1:13PM EST152.000.010.000.050.00-1945347.85%
TLT210305C001525002021-03-02 3:17PM EST152.500.030.000.040.00-36647.66%
TLT210305C001530002021-03-01 1:59PM EST153.000.030.000.040.00-549949.22%
TLT210305C001535002021-03-01 11:55AM EST153.500.020.000.040.00-35050.78%
TLT210305C001540002021-03-02 2:37PM EST154.000.030.000.040.00-7415451.95%
TLT210305C001545002021-03-02 2:35PM EST154.500.030.000.040.00-157353.52%
TLT210305C001550002021-03-02 3:38PM EST155.000.040.000.040.00-6994950.00%
TLT210305C001555002021-03-02 2:38PM EST155.500.030.000.040.00-187251.56%
TLT210305C001560002021-03-02 2:38PM EST156.000.030.000.040.00-155152.73%
TLT210305C001565002021-03-02 2:38PM EST156.500.030.000.040.00-61753.91%
TLT210305C001570002021-03-01 9:42AM EST157.000.020.000.040.00-17355.47%
TLT210305C001575002021-02-25 10:44AM EST157.500.030.000.040.00-614356.25%
TLT210305C001580002021-02-22 1:42PM EST158.000.070.000.040.00-82257.81%
TLT210305C001585002021-02-22 1:48PM EST158.500.080.000.030.00-333657.03%
TLT210305C001590002021-02-22 1:43PM EST159.000.070.000.030.00-396258.59%
TLT210305C001600002021-03-01 1:07PM EST160.000.010.000.000.00-21,10125.00%
TLT210305C001610002021-02-22 3:06PM EST161.000.070.000.030.00-698163.28%
TLT210305C001625002021-02-19 12:27PM EST162.500.040.000.030.00-1512766.41%
TLT210305C001650002021-03-01 9:57AM EST165.000.010.000.030.00-1011771.88%
TLT210305C001675002021-01-27 3:39PM EST167.500.300.000.120.00-9992.19%
TLT210305C001700002021-03-01 12:56PM EST170.000.010.000.010.00-121,08875.00%
TLT210305C001750002021-02-22 2:49PM EST175.000.050.000.030.00--893.75%
TLT210305C001775002021-02-18 2:20PM EST177.500.080.000.030.00-3499.22%
TLT210305C001800002021-03-01 12:57PM EST180.000.010.000.010.00-11,62593.75%
TLT210305C001850002021-02-26 11:18AM EST185.000.030.000.030.00-1212114.06%
TLT210305C001875002021-01-26 12:01PM EST187.500.030.000.100.00-600135.55%
TLT210305C001900002021-03-01 12:57PM EST190.000.010.000.010.00-518783112.50%
TLT210305C001950002021-02-26 11:22AM EST195.000.020.000.010.00-6242118.75%
TLT210305C002000002021-02-26 11:22AM EST200.000.030.000.000.00-4297950.00%
TLT210305C002050002021-02-26 3:56PM EST205.000.020.000.000.00-50162150.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT210305P001110002021-02-26 1:06PM EST111.000.010.002.090.00-11195.31%
TLT210305P001130002021-02-25 12:01PM EST113.000.040.002.080.00--2183.20%
TLT210305P001150002021-02-23 2:27PM EST115.000.030.002.080.00--20171.58%
TLT210305P001200002021-02-26 2:36PM EST120.000.060.000.030.00-509065.63%
TLT210305P001210002021-02-25 10:20AM EST121.000.050.000.030.00--161.72%
TLT210305P001240002021-02-24 3:26PM EST124.000.040.000.030.00--352.34%
TLT210305P001250002021-02-26 1:34PM EST125.000.100.000.030.00-1610553.52%
TLT210305P001270002021-03-03 9:32AM EST127.000.010.000.030.00-24746.48%
TLT210305P001280002021-02-25 11:15AM EST128.000.100.000.030.00--343.36%
TLT210305P001290002021-02-25 1:01PM EST129.000.010.000.030.00-3439.84%
TLT210305P001300002021-03-02 3:48PM EST130.000.010.000.040.00-356537.89%
TLT210305P001310002021-03-01 10:25AM EST131.000.040.000.050.00-215335.55%
TLT210305P001320002021-03-02 2:14PM EST132.000.010.010.050.00-1613431.84%
TLT210305P001330002021-03-02 2:57PM EST133.000.050.020.070.00-1535729.88%
TLT210305P001340002021-03-03 9:40AM EST134.000.080.060.09+0.05+166.67%767127.25%
TLT210305P001350002021-03-03 10:08AM EST135.000.120.110.15+0.06+100.00%274,09526.17%
TLT210305P001360002021-03-03 10:08AM EST136.000.200.190.23+0.09+81.82%151,12724.41%
TLT210305P001370002021-03-03 9:54AM EST137.000.390.320.35+0.24+160.00%1,1444,65022.51%
TLT210305P001380002021-03-03 9:59AM EST138.000.590.530.56+0.33+126.92%3,1897,12121.00%
TLT210305P001390002021-03-03 10:11AM EST139.000.900.890.95+0.51+130.77%1542,46220.80%
TLT210305P001400002021-03-03 10:03AM EST140.001.401.371.45+0.76+118.75%2,2545,55419.80%
TLT210305P001410002021-03-03 9:49AM EST141.002.352.042.13+1.15+95.83%401,71119.29%
TLT210305P001425002021-03-03 9:47AM EST142.503.503.253.40+1.31+59.82%312,03719.14%
TLT210305P001435002021-03-02 1:27PM EST143.503.274.204.400.00-82,64923.34%
TLT210305P001440002021-03-03 9:43AM EST144.004.954.704.90+1.56+46.02%521,26325.29%
TLT210305P001445002021-03-03 9:43AM EST144.505.455.155.35+1.70+45.33%526023.63%
TLT210305P001450002021-03-02 9:30AM EST145.004.135.655.850.00-46,01525.39%
TLT210305P001455002021-03-01 9:30AM EST145.505.006.106.300.00-317212.50%
TLT210305P001460002021-03-02 11:16AM EST146.005.156.656.900.00-782,06333.01%
TLT210305P001465002021-03-02 10:14AM EST146.505.837.107.300.00-411312.50%
TLT210305P001470002021-03-01 2:39PM EST147.006.307.607.750.00-169720.00%
TLT210305P001475002021-03-02 10:06AM EST147.506.818.158.350.00-122533.79%
TLT210305P001480002021-03-01 1:38PM EST148.007.308.658.850.00-111,71335.55%
TLT210305P001485002021-03-02 1:27PM EST148.508.099.159.350.00-13437.11%
TLT210305P001490002021-03-02 2:04PM EST149.008.139.709.850.00-10512438.67%
TLT210305P001495002021-03-03 10:04AM EST149.5010.2510.0510.25+1.70+19.88%11570.00%
TLT210305P001500002021-03-02 9:44AM EST150.0010.7010.6510.85+1.15+12.04%122641.80%
TLT210305P001510002021-03-02 1:27PM EST151.0010.1511.6511.800.00-2311825.00%
TLT210305P001520002021-03-02 3:58PM EST152.0011.0812.6012.800.00-105925.00%
TLT210305P001525002021-02-24 12:07PM EST152.5011.9613.1013.300.00-21025.00%
TLT210305P001530002021-02-26 3:55PM EST153.0012.1213.6013.850.00-103550.78%
TLT210305P001535002021-02-24 12:07PM EST153.5012.9814.1014.300.00-122225.00%
TLT210305P001540002021-03-01 1:12PM EST154.0013.8514.6014.800.00-556025.00%
TLT210305P001545002021-02-23 12:32PM EST154.5013.1015.1015.350.00-6155.27%
TLT210305P001550002021-02-24 2:55PM EST155.0014.7015.6015.800.00-71325.00%
TLT210305P001555002021-02-26 11:18AM EST155.5015.3916.1016.300.00-5025.00%
TLT210305P001560002021-02-25 1:44PM EST156.0017.3716.6016.800.00-2525.00%
TLT210305P001565002021-02-24 10:21AM EST156.5016.7017.1017.350.00-5360.94%
TLT210305P001570002021-03-02 9:30AM EST157.0016.3217.6017.800.00-4825.00%
TLT210305P001585002021-02-17 9:34AM EST158.5017.8019.0519.300.00-20125.00%
TLT210305P001590002021-02-18 3:39PM EST159.0014.0919.6019.850.00--067.97%
TLT210305P001600002021-02-12 3:54PM EST160.0013.2520.6020.800.00-61525.00%
TLT210305P001610002021-02-22 12:07PM EST161.0018.1821.6021.850.00-1073.44%
TLT210305P001625002021-02-18 9:54AM EST162.5017.7423.1023.350.00-5077.34%