Singapore markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8400+0.0100 (+0.55%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY260116C000005002024-05-23 1:43PM EDT0.501.430.002.050.00-72,9900.00%
TLRY260116C000010002024-05-23 2:17PM EDT1.001.151.131.300.00-175,210110.16%
TLRY260116C000015002024-05-24 9:31AM EDT1.500.970.861.07-0.03-3.00%23,89897.85%
TLRY260116C000020002024-05-24 9:31AM EDT2.000.750.771.03-0.08-9.64%58,567107.42%
TLRY260116C000025002024-05-23 3:59PM EDT2.500.750.540.880.00-3087,19497.07%
TLRY260116C000030002024-05-23 3:00PM EDT3.000.630.000.000.00-1368,26212.50%
TLRY260116C000035002024-05-23 1:07PM EDT3.500.560.500.690.00-12,409101.56%
TLRY260116C000040002024-05-23 1:32PM EDT4.000.500.500.550.00-25,877100.20%
TLRY260116C000045002024-05-22 10:07AM EDT4.500.500.210.690.00-61,00697.46%
TLRY260116C000050002024-05-23 2:30PM EDT5.000.500.360.510.00-24,539100.20%
TLRY260116C000055002024-05-23 3:55PM EDT5.500.380.270.550.00-713,771101.56%
TLRY260116C000070002024-05-23 3:54PM EDT7.000.410.250.000.00-374,95275.78%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY260116P000005002024-05-22 11:21AM EDT0.500.070.010.060.00-244375.00%
TLRY260116P000010002024-05-24 9:31AM EDT1.000.260.180.34+0.01+4.17%12,84487.50%
TLRY260116P000015002024-05-21 1:13PM EDT1.500.520.370.600.00-770678.32%
TLRY260116P000020002024-05-24 9:34AM EDT2.000.950.751.00+0.10+11.76%21,57784.57%
TLRY260116P000025002024-05-22 9:48AM EDT2.501.201.201.420.00-170690.23%
TLRY260116P000030002024-05-23 1:43PM EDT3.001.641.451.740.00-241476.95%
TLRY260116P000035002024-05-22 9:45AM EDT3.502.081.292.410.00-130957.42%
TLRY260116P000040002024-05-16 2:10PM EDT4.002.402.182.710.00-131574.41%
TLRY260116P000045002024-05-14 9:40AM EDT4.502.862.603.150.00-232171.29%
TLRY260116P000050002024-05-20 9:30AM EDT5.003.203.153.550.00-1039172.46%
TLRY260116P000055002024-04-29 12:49PM EDT5.503.903.454.250.00-323576.17%
TLRY260116P000070002024-04-30 2:20PM EDT7.005.204.855.650.00-2369.92%