Singapore markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.20+0.29 (+0.27%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TIP260116C000550002024-03-01 11:29AM EDT55.0052.6550.0055.000.00-2047.01%
TIP260116C000600002024-05-31 3:24PM EDT60.0046.5045.5050.500.00-2244.35%
TIP260116C000650002024-01-08 10:30AM EDT65.0043.400.000.000.00--10.00%
TIP260116C000700002024-01-08 10:30AM EDT70.0038.850.000.000.00-1100.00%
TIP260116C000850002024-05-15 2:03PM EDT85.0023.6022.0027.000.00-1127.37%
TIP260116C000900002024-05-21 9:43AM EDT90.0018.500.000.000.00-1120.00%
TIP260116C000910002024-01-09 10:30AM EDT91.0020.150.000.000.00--10.00%
TIP260116C000920002023-12-13 3:22PM EDT92.0019.4517.9519.750.00-3121.11%
TIP260116C000930002024-05-20 9:38AM EDT93.0016.8015.0020.000.00-1123.24%
TIP260116C000940002024-01-09 10:30AM EDT94.0017.650.000.000.00-120.00%
TIP260116C000950002024-02-23 4:26PM EDT95.0015.4014.7517.150.00-11519.66%
TIP260116C000960002024-05-20 9:38AM EDT96.0014.2012.5017.500.00--121.81%
TIP260116C001000002024-05-15 9:30AM EDT100.0010.909.0014.000.00-11419.40%
TIP260116C001010002024-05-20 9:30AM EDT101.0010.308.0013.000.00-1318.51%
TIP260116C001020002024-05-20 9:38AM EDT102.009.307.5012.500.00-2818.60%
TIP260116C001030002024-05-20 9:38AM EDT103.008.506.5011.500.00-21117.69%
TIP260116C001040002023-11-08 10:30AM EDT104.0010.000.000.000.00-1220.00%
TIP260116C001050002024-05-20 9:38AM EDT105.007.005.0010.000.00-13816.77%
TIP260116C001060002024-06-11 2:29PM EDT106.005.854.509.500.00-15316.75%
TIP260116C001070002024-06-12 12:42PM EDT107.005.904.009.000.00-12516.70%
TIP260116C001080002024-06-10 10:11AM EDT108.004.503.008.000.00-12015.67%
TIP260116C001100002024-06-06 1:13PM EDT110.004.202.007.000.00-11615.40%
TIP260116C001110002024-05-09 3:39PM EDT111.002.002.804.200.00-1110.87%
TIP260116C001130002024-02-01 11:56AM EDT113.004.003.503.950.00--311.74%
TIP260116C001140002023-09-13 11:20AM EDT114.005.504.805.600.00--215.58%
TIP260116C001150002024-06-12 9:35AM EDT115.002.101.504.700.00-41314.48%
TIP260116C001180002023-09-25 3:49PM EDT118.003.132.773.450.00-2113.69%
TIP260116C001200002024-06-18 1:05PM EDT120.001.150.002.600.00-9112.88%
TIP260116C001250002024-03-22 10:36AM EDT125.000.700.300.650.00-5149.57%
TIP260116C001300002024-04-16 10:02AM EDT130.000.450.000.450.00-12710.32%
TIP260116C001350002024-01-18 1:15PM EDT135.000.360.200.380.00-2611.40%
TIP260116C001400002024-06-04 2:00PM EDT140.000.180.050.200.00-202811.35%
TIP260116C001450002024-01-26 4:20PM EDT145.000.140.050.160.00-4412.09%
TIP260116C001500002024-01-30 10:46AM EDT150.000.070.070.130.00-83612.79%
TIP260116C001600002024-04-15 9:45AM EDT160.000.050.000.000.00-1376.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TIP260116P000550002023-11-21 10:48AM EDT55.000.110.000.250.00--127.39%
TIP260116P000800002023-11-06 12:41PM EDT80.000.220.030.250.00--113.40%
TIP260116P000900002023-10-17 9:30AM EDT90.000.450.000.000.00--13.13%
TIP260116P000940002023-11-30 12:15PM EDT94.000.400.190.390.00-1017.75%
TIP260116P000960002023-10-30 2:59PM EDT96.001.020.420.670.00--77.94%
TIP260116P000970002024-05-16 10:43AM EDT97.000.460.000.900.00--18.18%
TIP260116P000980002024-05-16 10:43AM EDT98.000.520.001.000.00--17.92%
TIP260116P000990002024-05-16 10:45AM EDT99.000.650.001.100.00--17.62%
TIP260116P001000002024-06-03 12:31PM EDT100.000.600.001.400.00-7147.80%
TIP260116P001010002023-10-25 1:20PM EDT101.002.511.281.910.00--08.35%
TIP260116P001020002024-04-10 2:23PM EDT102.001.350.701.800.00-9767.41%
TIP260116P001030002024-03-06 3:36PM EDT103.001.381.051.500.00-29176.06%
TIP260116P001040002024-05-08 1:02PM EDT104.001.751.051.650.00-2735.68%
TIP260116P001050002024-03-07 2:52PM EDT105.001.881.502.100.00-4315.84%
TIP260116P001060002024-06-11 2:29PM EDT106.001.600.552.850.00-1216.45%
TIP260116P001070002024-03-07 2:52PM EDT107.002.542.152.750.00-4385.36%
TIP260116P001080002024-01-09 10:30AM EDT108.002.190.000.000.00-1110.00%
TIP260116P001090002024-04-30 12:32PM EDT109.004.203.204.000.00-405.62%
TIP260116P001100002023-10-04 2:57PM EDT110.007.405.656.250.00-208.75%
TIP260116P001140002024-02-21 10:41AM EDT114.007.746.656.900.00--03.19%
TIP260116P001600002024-02-21 10:41AM EDT160.0053.7052.6552.750.00--00.00%