Cboe Global Markets

TLRY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tilray Inc (tlry)

2025-05-19 15:59:58 ET (Delayed)
Bid: 
0.4538
Ask: 
0.4565
Vol: 
22,463,620
Last: 
0.46
Change: 
-0.0469 (+-9.38%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.01
-0.015
0
0.01
12,418
1.01
0.3368
4.3035
20398
TLRY 1.000
0.01
+0
0
0.01
0
4.34
0.0141
0.2352
3019
TLRY 1.500
0.01
+0
0
0.01
0
5.91
0.0007
0.0141
121
Fri May 23 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.06
+0.02
0.04
0.06
382
0.91
-0.6655
4.3184
323
TLRY 1.000
0.58
+0
0.46
0.58
0
0
-0.9883
0.2426
78
TLRY 1.500
1.11
+0
0.43
1.1
0
0
-1
0.0011
11
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.03
-0.01
0.02
0.03
2,615
1.35
0.3804
3.6162
5153
TLRY 1.000
0.01
+0
0
0.01
0
2.62
0.0716
0.6437
6125
TLRY 1.500
0.01
+0
0
0.01
0
3.57
0.0543
0.3861
28
Fri May 30 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.08
+0.025
0.05
0.08
15
1.13
-0.6189
3.6206
578
TLRY 1.000
0.56
+0
0.33
0.6
0
0
-0.929
0.655
152
TLRY 1.500
1
+0
0.61
1.1
0
0
-0.9472
0.3989
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.