NASDAQ:TLRYTilray Options Chain and Prices

$7.25

+0.20 (+2.84 %)

(As of 08/14/2020 04:00 PM ET)

Add

Compare

Today's Range

$6.97

Now: $7.25▼

$7.43

50-Day Range

$6.90

MA: $7.52▼

$8.70

52-Week Range

$2.43

Now: $7.25▼

$37.90

Volume7.33 million shs

Average Volume9.11 million shs

Market Capitalization$905.24 million

P/E RatioN/A

Dividend YieldN/A

Beta3.17

Tilray (NASDAQ:TLRY) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/21/2020	$15.00	$0.005	Call	0	0	0	920 (-34)	2.08097 (-0.312929)	0.008686	0
8/21/2020	$14.00	$0.005	Call	0	0	0	757 (+0)	1.92475 (-0.284543)	0.009759	0
8/21/2020	$13.50	$0.055	Call	0	0	0	65 (+0)	2.55512	0.057054	0
8/21/2020	$13.00	$0.090	Call	0	0	0	424 (+0)	2.69282 (+0.033011)	0.083883	0
8/21/2020	$12.50	$0.000	Call	0	0	0	102 (+0)		0.0	0
8/21/2020	$12.00	$0.010	Call	1	0	1	4001 (+0)	1.64536 (+0.166033)	0.017974	1
8/21/2020	$11.50	$0.000	Call	0	0	0	161 (+0)		0.0	0
8/21/2020	$11.00	$0.115	Call	8	6	1	5063 (-10)	2.24586 (+0.815025)	0.118032	5
8/21/2020	$10.50	$0.015	Call	2	2	0	436 (-38)	1.35712 (+0.004477)	0.030281	1
8/21/2020	$10.00	$0.020	Call	308	91	175	9333 (-125)	1.27184 (-0.005735)	0.041132	77

8/21/2020	$9.50	$0.030	Call	81	2	54	1156 (+8)	1.19976 (-0.017715)	0.061336	8
8/21/2020	$9.00	$0.040	Call	1,307	919	264	7603 (+47)	1.0803 (-0.03284)	0.085278	149
8/21/2020	$8.50	$0.035	Call	925	645	230	3514 (+1044)	0.83125 (-0.18594)	0.092728	150
8/21/2020	$8.00	$0.090	Call	2,007	1,056	774	14441 (-646)	0.812418 (-0.099158)	0.206501	295
8/21/2020	$7.50	$0.185	Call	2,423	1,055	945	4066 (+1250)	0.719899 (-0.081874)	0.385867	483
8/21/2020	$7.00	$0.395	Call	3,008	731	1,684	8279 (+40)	0.636256 (-0.097536)	0.670909	267
8/21/2020	$6.50	$0.780	Call	67	28	26	235 (-30)	0.628665	0.902845	27
8/21/2020	$6.00	$1.255	Call	25	0	7	409 (-76)	0.676135 (-0.119014)	0.98068	13
8/21/2020	$5.50	$1.810	Call	2	0	2	18 (-7)	1.5284 (-1.23438)	0.920884	1
8/21/2020	$5.00	$2.295	Call	13	2	1	35 (+0)	1.80248	0.94667	3
8/21/2020	$4.50	$2.875	Call	0	0	0	0 (+0)	2.86945	0.919078	0
8/21/2020	$4.00	$3.125	Call	0	0	0	0 (+0)	0.0	1.0	0
8/21/2020	$3.50	$3.625	Call	0	0	0	0 (+0)	0.0	1.0	0
8/21/2020	$3.00	$4.400	Call	0	0	0	0 (+0)	4.99823	0.947481	0
8/21/2020	$2.50	$4.900	Call	0	0	0	0 (+0)	5.90222	0.956487	0
8/21/2020	$2.00	$5.375	Call	0	0	0	0 (+0)	6.74419 (+0.231507)	0.967547	0
8/21/2020	$1.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/21/2020	$15.00	$7.550	Put	0	0	0	1308 (-69)	0.0		0
8/21/2020	$14.00	$7.100	Put	0	0	0	198 (+0)	4.15989	-0.807323	0
8/21/2020	$13.50	$0.000	Put	0	0	0	26 (+0)		0.0	0
8/21/2020	$13.00	$0.000	Put	0	0	0	236 (+0)		0.0	0
8/21/2020	$12.50	$0.000	Put	0	0	0	59 (+0)		0.0	0
8/21/2020	$12.00	$0.000	Put	0	0	0	2893 (+0)		0.0	0
8/21/2020	$11.50	$0.000	Put	0	0	0	6 (+0)		0.0	0
8/21/2020	$11.00	$0.000	Put	11	0	0	101 (+0)	1.94961	0.0	2
8/21/2020	$10.50	$3.425	Put	0	0	0	147 (+0)	2.35171	-0.838458	0
8/21/2020	$10.00	$3.120	Put	1	0	0	325 (-2)	2.78573 (+0.205907)	-0.739546	1
8/21/2020	$9.50	$2.655	Put	0	0	0	11 (+0)	2.67532 (-0.529193)	-0.711402	0
8/21/2020	$9.00	$1.770	Put	13	0	0	1734 (+0)	0.92928 (-0.2464)	-0.947915	2
8/21/2020	$8.50	$1.290	Put	37	0	1	263 (+2)	0.862183 (-0.565437)	-0.899152	17
8/21/2020	$8.00	$0.905	Put	138	19	36	1218 (+113)	1.02498 (+7.3E-05)	-0.735505	39
8/21/2020	$7.50	$0.490	Put	1,019	88	82	918 (+295)	0.858645 (+0.008713)	-0.589757	289
8/21/2020	$7.00	$0.190	Put	1,181	403	305	3615 (+225)	0.759863 (+0.076969)	-0.348453	210
8/21/2020	$6.50	$0.070	Put	3,747	278	147	1923 (-15)	0.820411 (+0.087233)	-0.154054	152
8/21/2020	$6.00	$0.035	Put	1,398	916	152	15846 (+41)	0.994296 (+0.20353)	-0.073184	201
8/21/2020	$5.50	$0.015	Put	111	0	0	612 (+25)	1.14023 (+0.063959)	-0.032374	13
8/21/2020	$5.00	$0.015	Put	17	0	7	998 (-2)	1.47708 (-0.134548)	-0.025136	12
8/21/2020	$4.50	$0.015	Put	1	0	1	81 (+0)	1.81616 (-0.073209)	-0.020198	1
8/21/2020	$4.00	$0.015	Put	1	0	0	10378 (+0)	2.18899 (+0.192489)	-0.016479	1
8/21/2020	$3.50	$0.010	Put	0	0	0	45 (+0)	2.50243 (+0.250793)	-0.010691	0
8/21/2020	$3.00	$0.010	Put	0	0	0	424 (+0)	2.96865 (+0.256652)	-0.008398	0
8/21/2020	$2.50	$0.010	Put	0	0	0	0 (+0)	3.57069 (+0.332668)	-0.007308	0
8/21/2020	$2.00	$0.010	Put	0	0	0	12 (+0)	4.29492 (+0.348547)	-0.006066	0
8/21/2020	$1.00	$0.010	Put	0	0	0	0 (+0)	6.56953 (+0.452233)	-0.00367	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/15/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NASDAQ:TLRYTilray Options Chain and Prices

Adding

Adding

Adding Tilray Inc

Options Chain

Tilray (NASDAQ:TLRY) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources