S&P 500   2,994.15 (-0.13%)
DOW   26,964.64 (-0.23%)
QQQ   192.96 (-0.23%)
AAPL   235.67 (+0.57%)
FB   189.82 (+0.08%)
MSFT   139.13 (-0.24%)
GOOGL   1,253.54 (-0.02%)
AMZN   1,775.28 (-0.84%)
NVDA   192.90 (+0.16%)
MU   44.31 (-2.49%)
BABA   172.94 (-1.87%)
GE   9.00 (-0.66%)
AMD   31.03 (+0.06%)
F   9.23 (+1.43%)
ACB   3.77 (-0.79%)
PRI   124.48 (+0.42%)
BAC   30.22 (+0.50%)
GILD   64.84 (-0.49%)
S&P 500   2,994.15 (-0.13%)
DOW   26,964.64 (-0.23%)
QQQ   192.96 (-0.23%)
AAPL   235.67 (+0.57%)
FB   189.82 (+0.08%)
MSFT   139.13 (-0.24%)
GOOGL   1,253.54 (-0.02%)
AMZN   1,775.28 (-0.84%)
NVDA   192.90 (+0.16%)
MU   44.31 (-2.49%)
BABA   172.94 (-1.87%)
GE   9.00 (-0.66%)
AMD   31.03 (+0.06%)
F   9.23 (+1.43%)
ACB   3.77 (-0.79%)
PRI   124.48 (+0.42%)
BAC   30.22 (+0.50%)
GILD   64.84 (-0.49%)
Log in

iShares 20+ Year Treasury Bond ETF Options Chain (NASDAQ:TLT)

$139.92
-0.38 (-0.27 %)
(As of 10/18/2019 10:30 AM ET)
Add
Today's Range
$139.57
Now: $139.92▼
$139.94
50-Day Range
$136.54
MA: $143.01▼
$148.21
52-Week Range
$111.90
Now: $139.92▼
$148.90
Volume993,925 shs
Average Volume9.97 million shs
Market Capitalization$18.37 billion
P/E RatioN/A
Dividend Yield2.28%
BetaN/A

Options Chain

iShares 20+ Year Treasury Bond ETF (NASDAQ:TLT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$210.00$0.000Call010
10/18/2019$205.00$0.000Call000
10/18/2019$200.00$0.125Call0103.096410.016258
10/18/2019$195.00$0.005Call0202.10920.001474
10/18/2019$190.00$0.000Call060
10/18/2019$185.00$0.000Call0330
10/18/2019$180.00$0.125Call0652.330060.021484
10/18/2019$175.00$0.125Call0332.109720.023161
10/18/2019$174.00$0.020Call01241.62551 (+0.487687)0.005421
10/18/2019$173.00$0.005Call0841.42188 (+0.4375)0.00221
10/18/2019$172.00$0.120Call0431.953770.023247
10/18/2019$171.00$0.000Call0200
10/18/2019$170.00$0.005Call01561.28411 (+0.386542)0.00187
10/18/2019$169.00$0.075Call0691.6935 (+0.721575)0.017299
10/18/2019$168.00$0.000Call0450
10/18/2019$167.00$0.020Call01881.35613 (+0.409031)0.006373
10/18/2019$166.00$0.005Call01861.14342 (+0.345422)0.002078
10/18/2019$165.00$0.020Call05921.29062 (+0.388281)0.007295
10/18/2019$164.00$0.005Call0371.07123 (+0.324319)0.002208
10/18/2019$163.00$0.005Call04331.03452 (+0.31363)0.002278
10/18/2019$162.00$0.005Call0680.997622 (+0.302851)0.002357
10/18/2019$161.00$0.015Call02211.09375 (+0.295313)0.006858
10/18/2019$160.00$0.010Call02,0341.00625 (+0.349414)0.005153
10/18/2019$159.00$0.005Call05160.884154 (+0.269741)0.002627
10/18/2019$158.00$0.005Call04930.845585 (+0.258485)0.002736
10/18/2019$157.00$0.010Call04110.885938 (+0.308211)0.005997
10/18/2019$156.00$0.005Call01,0540.767156 (+0.196013)0.00299
10/18/2019$155.00$0.005Call03,9580.730784 (+0.20952)0.003269
10/18/2019$154.00$0.005Call16630.68688 (+0.176061)0.003307
10/18/2019$153.00$0.005Call01,4900.645991 (+0.200298)0.003497
10/18/2019$152.50$0.000Call020
10/18/2019$152.00$0.005Call41,5250.604567 (+0.115977)0.003714
10/18/2019$151.50$0.025Call01200.705879 (+0.130397)0.013951
10/18/2019$151.00$0.005Call03,336 (+2)0.562561 (+0.176011)0.003966
10/18/2019$150.50$0.025Call01340.656669 (+0.102906)0.014874
10/18/2019$150.00$0.005Call148,0430.525 (+0.168665)0.004591
10/18/2019$149.50$0.015Call01460.566378 (+0.16346)0.01072
10/18/2019$149.00$0.005Call11,4050.476692 (+0.068312)0.00461
10/18/2019$148.50$0.030Call02,0140.574219 (+0.183203)0.020426
10/18/2019$148.00$0.010Call1817,483 (-4)0.468741 (+0.174302)0.008801
10/18/2019$147.50$0.005Call01,8870.416891 (+0.13826)0.005919
10/18/2019$147.00$0.005Call233,736 (-1)0.388013 (+0.125353)0.005564
10/18/2019$146.50$0.010Call08670.403959 (+0.121061)0.011409
10/18/2019$146.00$0.005Call1845,613 (-13)0.35 (+0.119757)0.007266
10/18/2019$145.50$0.010Call202,858 (-7)0.347496 (+0.090507)0.011514
10/18/2019$145.00$0.005Call1859,325 (-43)0.3 (+0.069531)0.00784
10/18/2019$144.50$0.010Call111,269 (-12)0.296988 (+0.078238)0.013252
10/18/2019$144.00$0.015Call313,708 (-20)0.287516 (+0.09611)0.019603
10/18/2019$143.50$0.015Call241,319 (+43)0.260099 (+0.080411)0.021413
10/18/2019$143.00$0.015Call1678,902 (-77)0.232195 (+0.052957)0.023675
10/18/2019$142.50$0.015Call1142,180 (+37)0.203674 (+0.036232)0.026562
10/18/2019$142.00$0.025Call5227,185 (-13275)0.191398 (+0.02939)0.04384
10/18/2019$141.50$0.035Call375740 (+47)0.171028 (+0.011848)0.064473
10/18/2019$141.00$0.070Call9148,235 (+13)0.163312 (+0.002132)0.119736
10/18/2019$140.50$0.145Call4601,323 (+128)0.159634 (+0.003635)0.21815
10/18/2019$140.00$0.285Call3,9608,489 (+542)0.158795 (+0.000289)0.361786
10/18/2019$139.50$0.505Call94135 (-9)0.158445 (+4.3E-05)0.530655
10/18/2019$139.00$0.815Call3125,561 (+48)0.160142 (+0.001457)0.693064
10/18/2019$138.50$1.205Call4777 (+12)0.165445 (+0.001751)0.817211
10/18/2019$138.00$1.640Call471,009 (-8)0.168037 (-0.002973)0.90357
10/18/2019$137.50$2.130Call1151 (-3)0.196916 (+0.019888)0.928506
10/18/2019$137.00$2.615Call221,147 (-5)0.214383 (+0.024331)0.952633
10/18/2019$136.50$3.130Call231 (+5)0.2681340.945092
10/18/2019$136.00$3.625Call741,333 (-40)0.2957350.954317
10/18/2019$135.50$4.150Call5100.3626120.942269
10/18/2019$135.00$4.625Call0250 (+45)0.3622160.961703
10/18/2019$134.50$5.125Call110.394912 (+0.027002)0.964489
10/18/2019$134.00$5.625Call11127 (-1)0.4273380.966857
10/18/2019$133.50$6.250Call120.6143280.91955
10/18/2019$133.00$6.650Call10250.535672 (+0.020155)0.958836
10/18/2019$132.00$7.600Call1620.481806 (+0.11236)0.987055
10/18/2019$131.00$8.625Call080.617942 (+0.007224)0.976064
10/18/2019$130.00$9.650Call090.736472 (+0.192758)0.968879
10/18/2019$129.00$10.625Call010.743590.979597
10/18/2019$128.00$11.625Call030.8069030.980888
10/18/2019$127.00$12.600Call000.769455 (+0.126805)0.99101
10/18/2019$126.00$13.700Call001.10989 (+0.482948)0.963391
10/18/2019$125.00$14.600Call110.8765920.99241
10/18/2019$124.00$15.600Call000.945641 (-0.016265)0.992166
10/18/2019$123.00$16.600Call060.994792 (-0.122338)0.992959
10/18/2019$122.00$17.625Call001.197990.985321
10/18/2019$121.00$18.625Call001.26409 (+0.440592)0.985827
10/18/2019$120.00$19.600Call9221.17245 (+0.298456)0.993686
10/18/2019$115.00$24.275Call0001
10/18/2019$110.00$29.650Call002.073630.987736
10/18/2019$105.00$34.150Call0001
10/18/2019$100.00$39.700Call003.018850.985722
10/18/2019$95.00$44.675Call003.312840.989438
10/18/2019$90.00$49.650Call003.577220.992604
10/18/2019$85.00$54.525Call00
10/18/2019$210.00$70.250Put00
10/18/2019$205.00$65.225Put00
10/18/2019$200.00$60.175Put00
10/18/2019$195.00$55.250Put00
10/18/2019$190.00$50.200Put00
10/18/2019$185.00$45.150Put00
10/18/2019$180.00$40.300Put00
10/18/2019$175.00$35.400Put00
10/18/2019$174.00$34.375Put00
10/18/2019$173.00$33.350Put00
10/18/2019$172.00$32.400Put00
10/18/2019$171.00$31.375Put00
10/18/2019$170.00$30.025Put00
10/18/2019$169.00$29.350Put00
10/18/2019$168.00$28.400Put00
10/18/2019$167.00$26.675Put00
10/18/2019$166.00$26.375Put00
10/18/2019$165.00$25.325Put00
10/18/2019$164.00$23.675Put00
10/18/2019$163.00$23.325Put00
10/18/2019$162.00$21.650Put00
10/18/2019$161.00$21.375Put00
10/18/2019$160.00$20.400Put00
10/18/2019$159.00$19.400Put00
10/18/2019$158.00$18.350Put00
10/18/2019$157.00$16.950Put00
10/18/2019$156.00$16.325Put00
10/18/2019$155.00$15.375Put00
10/18/2019$154.00$14.375Put00
10/18/2019$153.00$13.425Put000.678125-0.99631
10/18/2019$152.50$12.650Put00
10/18/2019$152.00$12.200Put01
10/18/2019$151.50$11.900Put00
10/18/2019$151.00$11.400Put00 (-30)
10/18/2019$150.50$10.675Put00
10/18/2019$150.00$10.475Put1016 (-7)0.727344-0.97159
10/18/2019$149.50$9.800Put00
10/18/2019$149.00$9.375Put0103
10/18/2019$148.50$8.750Put010 (-3)
10/18/2019$148.00$8.375Put31,255 (-14)
10/18/2019$147.50$7.900Put012 (-11)
10/18/2019$147.00$7.450Put146 (-34)0.497656-0.977189
10/18/2019$146.50$6.750Put010 (-3)
10/18/2019$146.00$6.400Put472,353 (-24)
10/18/2019$145.50$5.850Put064 (-103)
10/18/2019$145.00$5.375Put343,252 (-16)
10/18/2019$144.50$4.900Put554 (-857)
10/18/2019$144.00$4.375Put36792 (-635)
10/18/2019$143.50$3.900Put20879 (-336)
10/18/2019$143.00$3.375Put14312,674 (-1013)
10/18/2019$142.50$2.910Put581,290 (-29)
10/18/2019$142.00$2.415Put5048,967 (-14485)
10/18/2019$141.50$1.930Put651,463 (-30)0.14187 (-0.023771)-0.970875
10/18/2019$141.00$1.470Put1,2215,718 (-785)0.150832 (-0.013438)-0.900029
10/18/2019$140.50$1.050Put128790 (-47)0.154005 (-0.010973)-0.791732
10/18/2019$140.00$0.685Put6,27122,621 (-377)0.15407 (-0.010032)-0.644647
10/18/2019$139.50$0.405Put1,224978 (-110)0.152344 (-0.014535)-0.468755
10/18/2019$139.00$0.215Put30,97536,834 (-2585)0.15263 (-0.015816)-0.29899
10/18/2019$138.50$0.105Put1981,161 (-56)0.155933 (-0.017521)-0.168665
10/18/2019$138.00$0.050Put83913,616 (-1834)0.162593 (-0.014667)-0.088519
10/18/2019$137.50$0.010Put17587 (-53)0.147755 (-0.033629)-0.024378
10/18/2019$137.00$0.015Put416,492 (+3)0.191402 (+0.005849)-0.028339
10/18/2019$136.50$0.005Put01,2220.1875 (-0.007676)-0.010041
10/18/2019$136.00$0.010Put656,604 (-4)0.235728 (+0.04705)-0.016066
10/18/2019$135.50$0.015Put0132 (-6)0.278125 (+0.039844)-0.019442
10/18/2019$135.00$0.005Put710,757 (-7)0.272836 (+0.050664)-0.008663
10/18/2019$134.50$0.045Put060.404687 (+0.150817)-0.037454
10/18/2019$134.00$0.005Put02,704 (-1)0.319403 (+0.061206)-0.006417
10/18/2019$133.50$0.015Put06530.399219 (+0.105517)-0.014664
10/18/2019$133.00$0.005Put35,3110.369403 (+0.052877)-0.005183
10/18/2019$132.00$0.010Put12,4030.457617 (+0.100466)-0.008678
10/18/2019$131.00$0.005Put105,169 (+3)0.470117 (+0.119216)-0.00374
10/18/2019$130.00$0.010Put2013,9510.563959 (+0.182038)-0.006981
10/18/2019$129.00$0.005Put29,9940.56875 (+0.144456)-0.003181
10/18/2019$128.00$0.005Put16,7380.634375 (+0.175759)-0.003467
10/18/2019$127.00$0.005Put01,1640.7 (+0.213279)-0.003681
10/18/2019$126.00$0.005Put17,0150.728017 (+0.138775)-0.002854
10/18/2019$125.00$0.005Put01,2720.771868 (+0.212639)-0.002509
10/18/2019$124.00$0.015Put01670.937163 (+0.240865)-0.006718
10/18/2019$123.00$0.005Put02890.876947 (+0.251983)-0.002308
10/18/2019$122.00$0.015Put02321.04104 (+0.290218)-0.005492
10/18/2019$121.00$0.120Put0291.49114-0.027912
10/18/2019$120.00$0.005Put08691.03799 (+0.29971)-0.00208
10/18/2019$115.00$0.005Put08751.29725 (+0.358562)-0.001527
10/18/2019$110.00$0.005Put01891.58748 (+0.285893)-0.001397
10/18/2019$105.00$0.010Put0111.96696 (+0.562461)-0.002045
10/18/2019$100.00$0.120Put023.04727-0.01407
10/18/2019$95.00$0.125Put003.48657 (+1.00717)-0.012931
10/18/2019$90.00$0.125Put0103.93071 (+1.13891)-0.01156
10/18/2019$85.00$0.005Put003.10938-0.000647
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 by MarketBeat.com Staff

Featured Article: What is a stock buyback?
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel