Australia markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.92-0.87 (-4.63%)
At close: 4:00PM EST

17.01 -0.91 (-5.08%)
Before hours: 7:06AM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY210122C000005002021-01-21 2:56PM EST0.5017.350.000.000.00-510.00%
TLRY210122C000010002020-12-30 12:34PM EST1.007.450.000.000.00-300.00%
TLRY210122C000020002021-01-19 3:37PM EST2.0017.500.000.000.00-100.00%
TLRY210122C000025002021-01-19 3:32PM EST2.5017.000.000.000.00-100.00%
TLRY210122C000030002021-01-19 11:12AM EST3.0015.200.000.000.00-100.00%
TLRY210122C000035002021-01-06 9:35AM EST3.507.400.000.000.00--00.00%
TLRY210122C000040002021-01-08 9:50AM EST4.0012.450.000.000.00-110.00%
TLRY210122C000045002021-01-13 1:26PM EST4.5010.750.000.000.00-200.00%
TLRY210122C000050002021-01-20 12:06PM EST5.0014.300.000.000.00-900.00%
TLRY210122C000055002021-01-06 12:53PM EST5.505.950.000.000.00-210.00%
TLRY210122C000060002021-01-19 10:36AM EST6.0013.100.000.000.00-200.00%
TLRY210122C000065002021-01-07 11:57AM EST6.508.750.000.000.00-310.00%
TLRY210122C000070002021-01-21 12:24PM EST7.0010.300.000.000.00-600.00%
TLRY210122C000075002021-01-19 9:33AM EST7.5010.600.000.000.00-110.00%
TLRY210122C000080002021-01-20 3:44PM EST8.0010.850.000.000.00-1100.00%
TLRY210122C000085002021-01-21 1:08PM EST8.509.100.000.000.00-290.00%
TLRY210122C000090002021-01-21 1:27PM EST9.008.900.000.000.00-21180.00%
TLRY210122C000095002021-01-21 12:59PM EST9.507.950.000.000.00-1540.00%
TLRY210122C000100002021-01-21 3:09PM EST10.008.010.000.000.00-4100.00%
TLRY210122C000105002021-01-21 2:45PM EST10.507.490.000.000.00-2500.00%
TLRY210122C000110002021-01-21 3:26PM EST11.006.950.000.000.00-152260.00%
TLRY210122C000115002021-01-21 3:32PM EST11.506.500.000.000.00-28750.00%
TLRY210122C000120002021-01-21 3:51PM EST12.005.900.000.000.00-6700.00%
TLRY210122C000125002021-01-21 3:56PM EST12.505.400.000.000.00-3800.00%
TLRY210122C000130002021-01-21 3:35PM EST13.004.860.000.000.00-86790.00%
TLRY210122C000135002021-01-21 3:17PM EST13.504.500.000.000.00-5100.00%
TLRY210122C000140002021-01-21 3:24PM EST14.004.000.000.000.00-401030.00%
TLRY210122C000145002021-01-21 2:59PM EST14.503.500.000.000.00-37600.00%
TLRY210122C000150002021-01-21 3:32PM EST15.002.890.000.000.00-1691,1310.00%
TLRY210122C000155002021-01-21 3:54PM EST15.502.440.000.000.00-1986970.00%
TLRY210122C000160002021-01-21 3:52PM EST16.001.930.000.000.00-123630.00%
TLRY210122C000165002021-01-21 2:46PM EST16.501.550.000.000.00-34410.00%
TLRY210122C000170002021-01-21 3:59PM EST17.001.090.000.000.00-1,7452,0470.00%
TLRY210122C000175002021-01-21 3:59PM EST17.500.740.000.000.00-2,5548500.00%
TLRY210122C000180002021-01-21 3:59PM EST18.000.460.000.000.00-10,6794,2983.13%
TLRY210122C000185002021-01-21 3:58PM EST18.500.300.000.000.00-3,772025.00%
TLRY210122C000190002021-01-21 3:59PM EST19.000.200.000.000.00-7,770025.00%
TLRY210122C000195002021-01-21 3:59PM EST19.500.140.000.000.00-2,572050.00%
TLRY210122C000200002021-01-21 3:59PM EST20.000.100.000.000.00-9,1699,23350.00%
TLRY210122C000205002021-01-21 3:59PM EST20.500.080.000.000.00-55693050.00%
TLRY210122C000210002021-01-21 3:53PM EST21.000.070.000.000.00-2,068050.00%
TLRY210122C000215002021-01-21 3:46PM EST21.500.050.000.000.00-187050.00%
TLRY210122C000220002021-01-21 3:59PM EST22.000.050.000.000.00-2,309050.00%
TLRY210122C000225002021-01-21 3:44PM EST22.500.040.000.000.00-46050.00%
TLRY210122C000230002021-01-21 3:52PM EST23.000.020.000.000.00-1,336050.00%
TLRY210122C000235002021-01-21 1:29PM EST23.500.030.000.000.00-256250.00%
TLRY210122C000240002021-01-21 3:37PM EST24.000.010.000.000.00-3591,48050.00%
TLRY210122C000245002021-01-21 2:22PM EST24.500.020.000.000.00-6050.00%
TLRY210122C000250002021-01-21 3:40PM EST25.000.010.000.000.00-1,7432,81350.00%
TLRY210122C000260002021-01-21 12:00PM EST26.000.020.000.000.00-3921,13050.00%
TLRY210122C000270002021-01-21 11:02AM EST27.000.010.000.000.00-1670100.00%
TLRY210122C000280002021-01-21 2:26PM EST28.000.010.000.000.00-15388850.00%
TLRY210122C000290002021-01-21 12:36PM EST29.000.010.000.000.00-27050.00%
TLRY210122C000300002021-01-21 1:53PM EST30.000.010.000.000.00-92050.00%
TLRY210122C000310002021-01-20 2:43PM EST31.000.020.000.000.00-1050.00%
TLRY210122C000320002021-01-20 2:37PM EST32.000.010.000.000.00-13,79150.00%
TLRY210122C000330002021-01-21 12:22PM EST33.000.010.000.000.00-131,25050.00%
TLRY210122C000340002021-01-20 12:08PM EST34.000.010.000.000.00--050.00%
TLRY210122C000350002021-01-20 3:26PM EST35.000.010.000.000.00--27550.00%
TLRY210122C000400002021-01-19 3:58PM EST40.000.020.000.000.00--84950.00%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY210122P000035002021-01-19 9:33AM EST3.500.020.000.000.00--2050.00%
TLRY210122P000040002021-01-15 3:04PM EST4.000.010.000.000.00-1050.00%
TLRY210122P000045002021-01-13 12:26PM EST4.500.010.000.000.00-42950.00%
TLRY210122P000050002021-01-14 9:40AM EST5.000.010.000.000.00-13050.00%
TLRY210122P000055002021-01-15 2:55PM EST5.500.010.000.000.00-101050.00%
TLRY210122P000060002021-01-20 10:29AM EST6.000.010.000.000.00-100050.00%
TLRY210122P000065002021-01-20 10:28AM EST6.500.010.000.000.00-2050.00%
TLRY210122P000070002021-01-15 2:09PM EST7.000.020.000.000.00-151050.00%
TLRY210122P000075002021-01-15 9:43AM EST7.500.010.000.000.00-10050.00%
TLRY210122P000080002021-01-19 10:27AM EST8.000.010.000.000.00-2050.00%
TLRY210122P000085002021-01-19 12:56PM EST8.500.020.000.000.00-328950.00%
TLRY210122P000090002021-01-19 3:00PM EST9.000.020.000.000.00-17297150.00%
TLRY210122P000095002021-01-21 1:11PM EST9.500.010.000.000.00-1240250.00%
TLRY210122P000100002021-01-21 1:20PM EST10.000.010.000.000.00-201,65550.00%
TLRY210122P000105002021-01-21 9:30AM EST10.500.010.000.000.00-288250.00%
TLRY210122P000110002021-01-21 3:29PM EST11.000.010.000.000.00-12532650.00%
TLRY210122P000115002021-01-21 1:42PM EST11.500.010.000.000.00-4050.00%
TLRY210122P000120002021-01-21 12:20PM EST12.000.020.000.000.00-121,54650.00%
TLRY210122P000125002021-01-21 10:29AM EST12.500.020.000.000.00-4050.00%
TLRY210122P000130002021-01-21 3:22PM EST13.000.010.000.000.00-91,12250.00%
TLRY210122P000135002021-01-21 3:22PM EST13.500.010.000.000.00-521,59850.00%
TLRY210122P000140002021-01-21 3:04PM EST14.000.010.000.000.00-1562,15950.00%
TLRY210122P000145002021-01-21 3:47PM EST14.500.040.000.000.00-5155850.00%
TLRY210122P000150002021-01-21 3:49PM EST15.000.040.000.000.00-686050.00%
TLRY210122P000155002021-01-21 3:56PM EST15.500.040.000.000.00-4292,54450.00%
TLRY210122P000160002021-01-21 3:47PM EST16.000.070.000.000.00-1,364050.00%
TLRY210122P000165002021-01-21 3:59PM EST16.500.120.000.000.00-1,26293350.00%
TLRY210122P000170002021-01-21 3:53PM EST17.000.200.000.000.00-1,7264,50025.00%
TLRY210122P000175002021-01-21 3:57PM EST17.500.350.000.000.00-1,1391,13612.50%
TLRY210122P000180002021-01-21 3:57PM EST18.000.600.000.000.00-2,2012,8380.00%
TLRY210122P000185002021-01-21 3:49PM EST18.500.920.000.000.00-25700.00%
TLRY210122P000190002021-01-21 3:53PM EST19.001.340.000.000.00-6462,7700.00%
TLRY210122P000195002021-01-21 3:49PM EST19.501.750.000.000.00-1021860.00%
TLRY210122P000200002021-01-21 3:54PM EST20.002.250.000.000.00-21500.00%
TLRY210122P000205002021-01-21 10:56AM EST20.503.040.000.000.00-4650.00%
TLRY210122P000210002021-01-21 2:12PM EST21.003.150.000.000.00-1105260.00%
TLRY210122P000215002021-01-20 3:43PM EST21.503.900.000.000.00-100.00%
TLRY210122P000220002021-01-21 2:53PM EST22.004.150.000.000.00-1200.00%
TLRY210122P000225002021-01-19 3:56PM EST22.503.300.000.000.00--40.00%
TLRY210122P000230002021-01-21 11:27AM EST23.005.350.000.000.00-4800.00%
TLRY210122P000240002021-01-21 12:06PM EST24.006.450.000.000.00-2700.00%
TLRY210122P000245002021-01-21 11:37AM EST24.506.850.000.000.00-460.00%
TLRY210122P000250002021-01-20 1:31PM EST25.005.570.000.000.00-1500.00%
TLRY210122P000260002021-01-21 12:48PM EST26.008.460.000.000.00-1170.00%
TLRY210122P000280002021-01-20 1:08PM EST28.008.850.000.000.00-430.00%
TLRY210122P000290002021-01-19 12:52PM EST29.0010.700.000.000.00-200.00%
TLRY210122P000300002021-01-21 12:37PM EST30.0012.500.000.000.00-100.00%
TLRY210122P000310002021-01-20 11:47AM EST31.0012.050.000.000.00-970.00%
TLRY210122P000320002021-01-19 1:19PM EST32.0013.600.000.000.00-400.00%
TLRY210122P000330002021-01-20 11:49AM EST33.0013.950.000.000.00-9330.00%
TLRY210122P000400002021-01-19 11:55AM EST40.0021.100.000.000.00--00.00%