S&P 500   3,791.10 (-1.52%)
DOW   30,596.13 (-1.10%)
QQQ   322.48 (-1.86%)
AAPL   142.32 (-0.59%)
MSFT   235.51 (+1.37%)
FB   272.32 (-3.45%)
GOOGL   1,821.37 (-4.54%)
AMZN   3,266.16 (-1.80%)
TSLA   877.65 (-0.62%)
NVDA   518.90 (-3.44%)
BABA   261.61 (-1.62%)
CGC   37.60 (+5.86%)
GE   10.89 (-3.54%)
MU   76.23 (-4.13%)
AMD   90.08 (-4.89%)
NIO   58.43 (-3.12%)
T   29.48 (-0.91%)
F   10.81 (-3.40%)
ACB   11.12 (+4.22%)
BA   196.40 (-2.80%)
DIS   162.95 (-3.90%)
NFLX   539.91 (-3.92%)
GILD   66.02 (-1.02%)
S&P 500   3,791.10 (-1.52%)
DOW   30,596.13 (-1.10%)
QQQ   322.48 (-1.86%)
AAPL   142.32 (-0.59%)
MSFT   235.51 (+1.37%)
FB   272.32 (-3.45%)
GOOGL   1,821.37 (-4.54%)
AMZN   3,266.16 (-1.80%)
TSLA   877.65 (-0.62%)
NVDA   518.90 (-3.44%)
BABA   261.61 (-1.62%)
CGC   37.60 (+5.86%)
GE   10.89 (-3.54%)
MU   76.23 (-4.13%)
AMD   90.08 (-4.89%)
NIO   58.43 (-3.12%)
T   29.48 (-0.91%)
F   10.81 (-3.40%)
ACB   11.12 (+4.22%)
BA   196.40 (-2.80%)
DIS   162.95 (-3.90%)
NFLX   539.91 (-3.92%)
GILD   66.02 (-1.02%)
S&P 500   3,791.10 (-1.52%)
DOW   30,596.13 (-1.10%)
QQQ   322.48 (-1.86%)
AAPL   142.32 (-0.59%)
MSFT   235.51 (+1.37%)
FB   272.32 (-3.45%)
GOOGL   1,821.37 (-4.54%)
AMZN   3,266.16 (-1.80%)
TSLA   877.65 (-0.62%)
NVDA   518.90 (-3.44%)
BABA   261.61 (-1.62%)
CGC   37.60 (+5.86%)
GE   10.89 (-3.54%)
MU   76.23 (-4.13%)
AMD   90.08 (-4.89%)
NIO   58.43 (-3.12%)
T   29.48 (-0.91%)
F   10.81 (-3.40%)
ACB   11.12 (+4.22%)
BA   196.40 (-2.80%)
DIS   162.95 (-3.90%)
NFLX   539.91 (-3.92%)
GILD   66.02 (-1.02%)
S&P 500   3,791.10 (-1.52%)
DOW   30,596.13 (-1.10%)
QQQ   322.48 (-1.86%)
AAPL   142.32 (-0.59%)
MSFT   235.51 (+1.37%)
FB   272.32 (-3.45%)
GOOGL   1,821.37 (-4.54%)
AMZN   3,266.16 (-1.80%)
TSLA   877.65 (-0.62%)
NVDA   518.90 (-3.44%)
BABA   261.61 (-1.62%)
CGC   37.60 (+5.86%)
GE   10.89 (-3.54%)
MU   76.23 (-4.13%)
AMD   90.08 (-4.89%)
NIO   58.43 (-3.12%)
T   29.48 (-0.91%)
F   10.81 (-3.40%)
ACB   11.12 (+4.22%)
BA   196.40 (-2.80%)
DIS   162.95 (-3.90%)
NFLX   539.91 (-3.92%)
GILD   66.02 (-1.02%)
Log in
NASDAQ:TLT

iShares 20+ Year Treasury Bond ETF Options Chain and Prices

$154.10
+0.72 (+0.47 %)
(As of 01/27/2021 12:09 PM ET)
Add
Today's Range
$153.70
Now: $154.10
$154.50
50-Day Range
$150.95
MA: $155.06
$157.76
52-Week Range
$139.01
Now: $154.10
$179.70
Volume300,542 shs
Average Volume11.46 million shs
Market Capitalization$17.06 billion
P/E RatioN/A
Dividend Yield1.54%
BetaN/A

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$195.00$0.050Call000210
(+0)
1.11836
(+0.154904)
0.0102470
1/29/2021$192.50$0.000Call00025
(+0)
0.00
1/29/2021$190.00$0.000Call00068
(+0)
0.00
1/29/2021$187.50$0.000Call00011
(+0)
0.00
1/29/2021$185.00$0.000Call0000
(+0)
0.00
1/29/2021$182.50$0.000Call0000
(+0)
0.00
1/29/2021$180.00$0.000Call0001
(+0)
0.00
1/29/2021$177.50$0.000Call0004
(+0)
0.00
1/29/2021$175.00$0.000Call00030
(+0)
0.00
1/29/2021$172.50$0.000Call00012
(+0)
0.00
1/29/2021$170.00$0.000Call00094
(+0)
0.00
1/29/2021$167.50$0.015Call1107576
(+28)
0.406172
(+0.052621)
0.0088211
1/29/2021$165.00$0.000Call000147
(-1)
0.00
1/29/2021$164.00$0.090Call00020
(+0)
0.415244
(+0.108933)
0.0392510
1/29/2021$163.50$0.000Call00018
(+0)
0.00
1/29/2021$163.00$0.020Call10034
(+0)
0.302256
(+0.036631)
0.0136881
1/29/2021$162.50$0.000Call000378
(+322)
0.00
1/29/2021$162.00$0.015Call3617197162
(+4)
0.265291
(+0.019197)
0.0118737
1/29/2021$161.50$0.020Call00037
(+1)
0.262386
(+0.028789)
0.0155190
1/29/2021$161.00$0.020Call100218
(+0)
0.248841
(+0.008101)
0.0162681
1/29/2021$160.50$0.025Call00051
(+12)
0.243022
(+0.028967)
0.0202650
1/29/2021$160.00$0.020Call555391166
(+50)
0.221318
(+0.011256)
0.0180528
1/29/2021$159.50$0.030Call90893
(+0)
0.220781
(+0.024151)
0.0259162
1/29/2021$159.00$0.035Call571011183
(+2)
0.211324
(+0.024703)
0.0308437
1/29/2021$158.50$0.050Call50051
(+13)
0.209113
(+0.030214)
0.0425021
1/29/2021$158.00$0.055Call24011553
(-82)
0.196416
(+0.026494)
0.0487136
1/29/2021$157.50$0.070Call54302338
(+110)
0.188943
(+0.021121)
0.06194313
1/29/2021$157.00$0.090Call290226974
(+42)
0.181457
(+0.019266)
0.07933612
1/29/2021$156.50$0.120Call30210252
(+8)
0.175209
(+0.015789)
0.103913
1/29/2021$156.00$0.155Call552015337
(+85)
0.167028
(+0.015632)
0.13334641
1/29/2021$155.50$0.215Call461014755
(+38)
0.162338
(+0.012627)
0.17745513
1/29/2021$155.00$0.290Call79911019215890
(-286)
0.156074
(+0.009527)
0.23110878
1/29/2021$154.50$0.400Call5913131628
(+848)
0.151641
(+0.008544)
0.30080714
1/29/2021$154.00$0.560Call3987740584
(+97)
0.14992
(+0.005891)
0.38600752
1/29/2021$153.50$0.775Call380175135887
(+136)
0.150168
(+0.005623)
0.47991436
1/29/2021$153.00$1.050Call697201911
(-62)
0.152718
(+0.00889)
0.57391432
1/29/2021$152.50$1.390Call6712131269
(+2)
0.159193
(+0.012884)
0.65768323
1/29/2021$152.00$1.760Call311392164
(-109)
0.16434
(+0.011529)
0.73049520
1/29/2021$151.50$2.165Call1301757
(-18)
0.170566
(+0.021449)
0.7897410
1/29/2021$151.00$2.585Call33223408
(+116)
0.174362
(+0.01992)
0.8407269
1/29/2021$150.50$3.070Call101326
(+168)
0.193334
(+0.033675)
0.8622381
1/29/2021$150.00$3.500Call211219
(+0)
0.189552
(+0.032007)
0.9041372
1/29/2021$149.50$4.000Call00051
(-3)
0.210238
(+0.102026)
0.9121320
1/29/2021$149.00$4.475Call0003
(-1)
0.217950.9300710
1/29/2021$148.50$5.000Call0003
(+0)
0.25063
(+0.059211)
0.9242890
1/29/2021$148.00$5.475Call11000661
(+0)
0.256405
(+0.071078)
0.9391679
1/29/2021$147.50$5.975Call0002
(+0)
0.2753330.9427910
1/29/2021$147.00$6.600Call00057
(+0)
0.3588140.9069880
1/29/2021$146.50$7.225Call0000
(+0)
0.430417
(+0.145034)
0.8840930
1/29/2021$146.00$7.575Call11000113
(+0)
0.3891350.9215419
1/29/2021$145.50$7.675Call0000
(+0)
0.01.00
1/29/2021$145.00$8.625Call000138
(-3)
0.4547450.9167460
1/29/2021$144.50$8.750Call0000
(+0)
0.01.00
1/29/2021$143.50$10.000Call0000
(+0)
0.4421550.9536350
1/29/2021$142.00$11.625Call0000
(+0)
0.5794470.9323910
1/29/2021$141.00$12.225Call0000
(+0)
0.01.00
1/29/2021$140.00$13.100Call00024
(+0)
0.01.00
1/29/2021$139.00$14.225Call0000
(+0)
0.01.00
1/29/2021$138.00$15.275Call0000
(+0)
0
1/29/2021$137.00$16.250Call0000
(+0)
0
1/29/2021$136.00$17.150Call0000
(+0)
0.01.00
1/29/2021$135.00$18.275Call0000
(+0)
0
1/29/2021$134.00$19.150Call0000
(+0)
0.01.00
1/29/2021$133.00$20.275Call0000
(+0)
0
1/29/2021$132.00$21.475Call0000
(+0)
0.8334420.9785440
1/29/2021$131.00$22.350Call0000
(+0)
0
1/29/2021$130.00$23.350Call00030
(+0)
0
1/29/2021$129.00$24.275Call0000
(+0)
0
1/29/2021$128.00$25.175Call0000
(+0)
0
1/29/2021$127.00$26.375Call0000
(+0)
0
1/29/2021$126.00$27.375Call0000
(+0)
0
1/29/2021$125.00$28.100Call00025
(+0)
0
1/29/2021$124.00$29.150Call0000
(+0)
0
1/29/2021$123.00$30.150Call0000
(+0)
0
1/29/2021$122.00$31.100Call0000
(+0)
0
1/29/2021$120.00$33.300Call0001
(+0)
0
1/29/2021$115.00$38.300Call0001
(+0)
0
1/29/2021$195.00$41.850Put0000
(+0)
1.39727
(-0.024614)
-0.968670
1/29/2021$192.50$39.200Put0000
(+0)
1.15001
(-0.14611)
-0.9855690
1/29/2021$190.00$36.825Put0000
(+0)
1.24912
(-0.154866)
-0.9688760
1/29/2021$187.50$34.475Put0000
(+0)
1.29698
(-0.028625)
-0.951670
1/29/2021$185.00$32.000Put0000
(+0)
1.24287
(-0.035856)
-0.9468810
1/29/2021$182.50$29.325Put0000
(+0)
1.0586
(-0.13161)
-0.9642520
1/29/2021$180.00$26.900Put0000
(+0)
1.03532
(-0.09007)
-0.9524940
1/29/2021$177.50$24.300Put0000
(+0)
0.896606
(-0.146784)
-0.9632140
1/29/2021$175.00$21.875Put0000
(+0)
0.870898
(+0.001896)
-0.9494130
1/29/2021$172.50$19.400Put0000
(+0)
0.812448
(-0.004241)
-0.9415370
1/29/2021$170.00$16.625Put0000
(+0)
0.414339
(-0.164957)
-0.9972670
1/29/2021$167.50$14.175Put0000
(+0)
0.480723
(-0.103637)
-0.9781490
1/29/2021$165.00$11.900Put0001
(+0)
0.567383
(+0.139043)
-0.9210680
1/29/2021$164.00$10.650Put00020
(+0)
0.351275
(-0.204929)
-0.9827690
1/29/2021$163.50$10.200Put0000
(+0)
0.39539
(-0.155981)
-0.9634810
1/29/2021$163.00$9.600Put0000
(+0)
0
1/29/2021$162.50$9.375Put0000
(+0)
0.462927
(-0.048796)
-0.9138450
1/29/2021$162.00$8.800Put0000
(+0)
0.414339
(-0.089018)
-0.9286110
1/29/2021$161.50$8.125Put0000
(+0)
0.229235
(-0.242715)
-0.9942010
1/29/2021$161.00$7.500Put00026
(+4)
0
1/29/2021$160.50$7.300Put0000
(+0)
0.356314
(-0.110319)
-0.9197420
1/29/2021$160.00$6.600Put21114
(+0)
2
1/29/2021$159.50$6.200Put0002
(+0)
0.263942
(-0.031545)
-0.9485680
1/29/2021$159.00$5.675Put0004
(+0)
0.230564
(-0.05708)
-0.9577310
1/29/2021$158.50$5.150Put0001
(+0)
0.192833
(-0.083044)
-0.9714420
1/29/2021$158.00$4.650Put0001017
(-2)
0.177995
(-0.065946)
-0.9694560
1/29/2021$157.50$4.125Put00034
(-1)
0.12743
(-0.107482)
-0.9901380
1/29/2021$157.00$3.675Put30006559
(-116)
0.163204
(-0.039529)
-0.9430113
1/29/2021$156.50$3.200Put30038
(-3)
0.158613
(-0.021137)
-0.9203092
1/29/2021$156.00$2.735Put10100120
(+13)
0.152615
(-0.03313)
-0.888943
1/29/2021$155.50$2.295Put30066
(+30)
0.150833
(-0.016992)
-0.8416172
1/29/2021$155.00$1.885Put9076734
(+118)
0.151053
(+0.000855)
-0.7785855
1/29/2021$154.50$1.485Put41075
(+0)
0.143327
(-0.014942)
-0.7095933
1/29/2021$154.00$1.145Put4331111183
(+408)
0.14324
(-0.014771)
-0.6203546
1/29/2021$153.50$0.855Put2134254
(+33)
0.14304
(-0.013842)
-0.52119113
1/29/2021$153.00$0.620Put13513652037
(+85)
0.142459
(-0.00813)
-0.42137539
1/29/2021$152.50$0.450Put2086397
(-79)
0.147438
(-0.00888)
-0.33041111
1/29/2021$152.00$0.330Put8911471088
(-179)
0.153006
(-0.00813)
-0.25408443
1/29/2021$151.50$0.235Put773236825
(+119)
0.157267
(-0.000548)
-0.19145130
1/29/2021$151.00$0.165Put1147482861
(-29)
0.162772
(-0.003832)
-0.14022220
1/29/2021$150.50$0.120Put78073426
(+52)
0.167833
(-0.000481)
-0.10450414
1/29/2021$150.00$0.095Put528234231930
(-4)
0.178777
(+0.001503)
-0.08189462
1/29/2021$149.50$0.085Put3601366
(+20)
0.195634
(+0.012543)
-0.0696353
1/29/2021$149.00$0.075Put72032536
(-87)
0.207841
(+0.018808)
-0.05902612
1/29/2021$148.50$0.060Put200818
(-9)
0.215734
(+0.02075)
-0.0473541
1/29/2021$148.00$0.055Put11001881
(-11)
0.229274
(+0.021324)
-0.0408114
1/29/2021$147.50$0.050Put223021982
(-1)
0.24355
(+0.023061)
-0.03549321
1/29/2021$147.00$0.045Put101524
(-8)
0.259022
(+0.02332)
-0.0315611
1/29/2021$146.50$0.025Put00032
(+0)
0.246738
(+0.024326)
-0.0186530
1/29/2021$146.00$0.035Put300995
(+1)
0.278902
(+0.030616)
-0.0236371
1/29/2021$145.50$0.040Put00051
(+1)
0.30081
(+0.052235)
-0.0243910
1/29/2021$145.00$0.030Put2810057
(+0)
0.303149
(+0.032646)
-0.01890111
1/29/2021$144.50$0.000Put000118
(+0)
0.00
1/29/2021$143.50$0.000Put000142
(+0)
0.00
1/29/2021$142.00$0.000Put0003
(+0)
0.00
1/29/2021$141.00$0.000Put0000
(+0)
0.00
1/29/2021$140.00$0.000Put00067
(-3)
0.00
1/29/2021$139.00$0.000Put0000
(+0)
0.00
1/29/2021$138.00$0.000Put0000
(+0)
0.00
1/29/2021$137.00$0.000Put0000
(+0)
0.00
1/29/2021$136.00$0.000Put0000
(+0)
0.00
1/29/2021$135.00$0.010Put000138
(+0)
0.556904
(+0.073826)
-0.0043490
1/29/2021$134.00$0.010Put0000
(+0)
0.582491
(+0.071637)
-0.0037520
1/29/2021$133.00$0.000Put0000
(+0)
0.00
1/29/2021$132.00$0.000Put0000
(+0)
0.00
1/29/2021$131.00$0.000Put0000
(+0)
0.00
1/29/2021$130.00$0.075Put000235
(+0)
0.87888
(+0.10988)
-0.0162660
1/29/2021$129.00$0.000Put0000
(+0)
0.00
1/29/2021$128.00$0.000Put0000
(+0)
0.00
1/29/2021$127.00$0.000Put0000
(+0)
0.00
1/29/2021$126.00$0.000Put0000
(+0)
0.00
1/29/2021$125.00$0.100Put00020
(+0)
1.10032
(+0.152656)
-0.0169930
1/29/2021$124.00$0.000Put0000
(+0)
0.00
1/29/2021$123.00$0.000Put0000
(+0)
0.00
1/29/2021$122.00$0.000Put0000
(+0)
0.00
1/29/2021$120.00$0.000Put0002
(+0)
0.00
1/29/2021$115.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 by MarketBeat.com Staff

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.