Singapore markets open in 5 hours 42 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.75-0.09 (-1.58%)
As of 02:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220128C000020002022-01-21 3:53PM EST2.003.803.653.750.00-10375.00%
TLRY220128C000030002022-01-24 3:57PM EST3.002.832.652.740.00-3210.00%
TLRY220128C000040002022-01-25 1:21PM EST4.001.671.701.75+0.28+20.14%36150.00%
TLRY220128C000045002022-01-25 12:50PM EST4.501.141.211.27-0.26-18.57%1976153.13%
TLRY220128C000050002022-01-25 1:54PM EST5.000.780.760.80-0.12-13.33%8011,081107.81%
TLRY220128C000055002022-01-25 2:02PM EST5.500.390.380.40-0.12-23.53%1,4582,312104.69%
TLRY220128C000060002022-01-25 2:02PM EST6.000.140.140.15-0.08-36.36%4,6237,629102.34%
TLRY220128C000065002022-01-25 1:58PM EST6.500.040.040.05-0.05-55.56%7624,603105.47%
TLRY220128C000070002022-01-25 2:01PM EST7.000.020.020.03-0.03-60.00%4093,967126.56%
TLRY220128C000075002022-01-25 1:41PM EST7.500.020.010.02-0.01-33.33%1924,472143.75%
TLRY220128C000080002022-01-25 1:41PM EST8.000.010.000.02-0.02-66.67%7262,359159.38%
TLRY220128C000085002022-01-25 1:44PM EST8.500.010.000.020.00-581,619181.25%
TLRY220128C000090002022-01-25 11:47AM EST9.000.010.000.010.00-91,451187.50%
TLRY220128C000095002022-01-24 2:53PM EST9.500.010.000.010.00-183982200.00%
TLRY220128C000100002022-01-25 12:22PM EST10.000.010.000.010.00-711,951225.00%
TLRY220128C000105002022-01-24 1:55PM EST10.500.010.000.010.00-7334237.50%
TLRY220128C000110002022-01-24 2:54PM EST11.000.010.000.020.00-45343275.00%
TLRY220128C000115002022-01-21 11:01AM EST11.500.010.000.010.00-57338262.50%
TLRY220128C000120002022-01-24 2:53PM EST12.000.010.000.010.00-10661287.50%
TLRY220128C000125002022-01-25 12:08PM EST12.500.010.000.010.00-2848300.00%
TLRY220128C000130002022-01-24 2:47PM EST13.000.020.000.020.00-68485337.50%
TLRY220128C000135002022-01-19 11:03AM EST13.500.010.000.010.00-3168325.00%
TLRY220128C000140002022-01-21 11:18AM EST14.000.010.000.010.00-1634325.00%
TLRY220128C000145002022-01-21 11:01AM EST14.500.010.000.010.00-43931337.50%
TLRY220128C000150002022-01-25 11:49AM EST15.000.010.000.010.00-191,151350.00%
TLRY220128C000160002022-01-24 9:30AM EST16.000.010.000.010.00-1512375.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220128P000030002022-01-25 10:39AM EST3.000.010.000.020.00-267300.00%
TLRY220128P000040002022-01-25 1:32PM EST4.000.030.020.03-0.01-25.00%230767215.63%
TLRY220128P000045002022-01-25 2:00PM EST4.500.040.040.05-0.02-33.33%644738181.25%
TLRY220128P000050002022-01-25 1:57PM EST5.000.080.070.080.00-4101,676142.19%
TLRY220128P000055002022-01-25 1:44PM EST5.500.190.180.19+0.01+5.56%1,2052,312125.00%
TLRY220128P000060002022-01-25 1:53PM EST6.000.450.440.45+0.05+12.50%4582,261123.44%
TLRY220128P000065002022-01-25 1:43PM EST6.500.870.820.88+0.04+4.82%18679139.06%
TLRY220128P000070002022-01-25 1:33PM EST7.001.351.291.34+0.07+5.47%1442,051160.94%
TLRY220128P000075002022-01-25 10:42AM EST7.501.931.771.84+0.06+3.21%5682187.50%
TLRY220128P000080002022-01-25 1:48PM EST8.002.342.272.35-0.36-13.33%63273225.00%
TLRY220128P000085002022-01-25 9:50AM EST8.502.832.772.89-0.04-1.39%10273273.44%
TLRY220128P000090002022-01-24 2:03PM EST9.003.363.253.350.00-2173268.75%
TLRY220128P000095002022-01-21 2:00PM EST9.503.653.753.850.00-1049293.75%
TLRY220128P000100002022-01-25 1:45PM EST10.004.354.254.35-0.14-3.12%64156315.63%
TLRY220128P000105002022-01-25 11:59AM EST10.504.904.754.90-0.02-0.41%1354365.63%
TLRY220128P000110002022-01-21 1:37PM EST11.005.145.255.350.00-421356.25%
TLRY220128P000115002022-01-24 10:55AM EST11.506.185.755.850.00-115375.00%
TLRY220128P000120002022-01-25 10:06AM EST12.006.406.256.35-0.31-4.62%168390.63%
TLRY220128P000125002022-01-21 3:48PM EST12.506.686.756.850.00-1145406.25%
TLRY220128P000130002022-01-24 3:38PM EST13.007.267.257.350.00-1110421.88%
TLRY220128P000135002022-01-21 11:36AM EST13.507.507.757.850.00-2152437.50%
TLRY220128P000140002022-01-25 12:45PM EST14.008.358.258.35-0.07-0.83%13450.00%
TLRY220128P000145002022-01-06 10:58AM EST14.507.178.758.850.00-130465.63%
TLRY220128P000150002022-01-21 1:58PM EST15.009.159.259.350.00-223478.13%
TLRY220128P000160002022-01-24 9:46AM EST16.0010.5410.2510.350.00-412503.13%