Singapore markets open in 4 hours 26 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6695+0.0895 (+1.95%)
As of 03:33PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY221209C000005002022-12-05 10:04AM EST0.504.504.004.15+0.55+13.92%100.00%
TLRY221209C000010002022-12-02 1:45PM EST1.003.453.553.650.00-100.00%
TLRY221209C000015002022-12-05 9:51AM EST1.503.353.003.10+0.33+10.93%2110.00%
TLRY221209C000020002022-12-05 9:52AM EST2.002.602.552.65+0.45+20.93%2180.00%
TLRY221209C000025002022-12-05 9:48AM EST2.502.412.032.15+0.33+15.87%520.00%
TLRY221209C000030002022-12-05 2:48PM EST3.001.731.541.610.00-373240.00%
TLRY221209C000035002022-12-05 3:09PM EST3.501.091.071.15-0.04-3.54%4695640.00%
TLRY221209C000040002022-12-05 3:18PM EST4.000.680.620.670.00-3,6657,76850.00%
TLRY221209C000045002022-12-05 3:18PM EST4.500.350.350.37-0.05-12.50%10,18514,153125.00%
TLRY221209C000050002022-12-05 3:18PM EST5.000.180.170.18-0.05-21.74%23,27611,253139.06%
TLRY221209C000055002022-12-05 3:14PM EST5.500.090.090.10-0.05-35.71%22,2262,653157.03%
TLRY221209C000060002022-12-05 3:16PM EST6.000.060.050.06-0.02-25.00%15,6333,191171.88%
TLRY221209C000065002022-12-05 3:02PM EST6.500.040.030.04-0.01-20.00%1,5930187.50%
TLRY221209C000070002022-12-05 3:12PM EST7.000.020.020.03-0.01-33.33%2,081471203.13%
TLRY221209C000075002022-12-05 3:06PM EST7.500.020.020.030.00-3570231.25%
TLRY221209C000080002022-12-05 3:13PM EST8.000.030.020.030.00-1,876207253.13%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY221209P000025002022-12-02 3:27PM EST2.500.010.000.010.00-191542250.00%
TLRY221209P000030002022-12-05 3:02PM EST3.000.010.000.01-0.01-50.00%271,933175.00%
TLRY221209P000035002022-12-05 3:04PM EST3.500.020.010.02-0.02-50.00%2,8273,245150.00%
TLRY221209P000040002022-12-05 3:17PM EST4.000.070.070.08-0.05-41.67%8,1796,121146.88%
TLRY221209P000045002022-12-05 3:18PM EST4.500.250.240.25-0.09-26.47%14,6012,382150.78%
TLRY221209P000050002022-12-05 3:18PM EST5.000.560.560.59-0.11-16.42%4,0602,508171.88%
TLRY221209P000055002022-12-05 3:16PM EST5.501.011.001.02-0.04-3.81%884100205.47%
TLRY221209P000060002022-12-05 3:02PM EST6.001.471.441.48+0.02+1.38%214109226.56%
TLRY221209P000070002022-12-05 3:13PM EST7.002.432.402.48-0.04-1.62%459290.63%
TLRY221209P000075002022-12-05 3:00PM EST7.502.892.902.97-0.61-17.43%381317.19%
TLRY221209P000080002022-12-05 2:57PM EST8.003.343.403.50-0.06-1.76%112359.38%