Singapore markets open in 5 hours 24 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.25-2.45 (-1.90%)
At close: 04:03PM EDT
126.40 +0.15 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120C000650002022-08-16 1:54PM EDT65.0085.5072.2573.200.00-12171.62%
PG230120C000700002022-08-16 1:51PM EDT70.0080.5067.3568.700.00-11159.55%
PG230120C000750002022-04-20 3:51PM EDT75.0088.9665.8568.550.00-160172.07%
PG230120C000800002022-07-20 2:32PM EDT80.0061.5669.9070.900.00-135205.05%
PG230120C000850002022-07-21 2:31PM EDT85.0055.6165.0566.050.00-312190.23%
PG230120C000900002022-09-06 3:28PM EDT90.0046.8535.9039.550.00-53863.61%
PG230120C000950002022-07-27 3:59PM EDT95.0051.9247.2049.000.00-240126.23%
PG230120C001000002022-09-30 10:55AM EDT100.0029.3527.8028.35-5.15-14.93%36341.76%
PG230120C001050002022-08-30 1:03PM EDT105.0037.8026.9027.200.00-47955.08%
PG230120C001100002022-09-30 10:58AM EDT110.0020.4519.1519.65-7.15-25.91%115536.15%
PG230120C001150002022-09-30 2:46PM EDT115.0015.6515.1515.65-7.85-33.40%1334333.67%
PG230120C001200002022-09-30 2:53PM EDT120.0011.8611.4512.05-1.89-13.75%1952531.65%
PG230120C001250002022-09-30 2:48PM EDT125.008.608.358.75-1.60-15.69%3159229.37%
PG230120C001300002022-09-30 3:39PM EDT130.006.045.706.00-1.26-17.26%7361,09527.45%
PG230120C001350002022-09-30 3:29PM EDT135.003.943.654.10-0.91-18.76%21497226.81%
PG230120C001400002022-09-30 3:39PM EDT140.002.382.202.44-0.82-25.62%54,60025.17%
PG230120C001450002022-09-30 3:01PM EDT145.001.351.251.47-0.57-29.69%68810,26624.61%
PG230120C001500002022-09-30 3:44PM EDT150.000.830.770.87-0.39-31.97%4,26312,62524.35%
PG230120C001550002022-09-30 2:42PM EDT155.000.500.420.56-0.24-32.43%372,93624.81%
PG230120C001600002022-09-30 3:53PM EDT160.000.300.260.32-0.16-34.78%2964,38524.68%
PG230120C001650002022-09-30 12:28PM EDT165.000.200.210.27-0.14-41.18%6,4305,37426.37%
PG230120C001700002022-09-30 3:03PM EDT170.000.180.120.24-0.11-37.93%9,53214,19728.13%
PG230120C001750002022-09-29 11:27AM EDT175.000.160.100.400.00-13,51233.15%
PG230120C001800002022-09-29 3:57PM EDT180.000.180.060.380.00-21,94835.06%
PG230120C001850002022-09-23 3:23PM EDT185.000.150.040.200.00-21,92833.55%
PG230120C001900002022-09-30 2:29PM EDT190.000.070.070.10-0.03-30.00%11,30532.23%
PG230120C001950002022-09-29 11:28AM EDT195.000.160.040.350.00-243640.67%
PG230120C002000002022-09-30 2:29PM EDT200.000.040.010.11-0.06-60.00%151,60836.04%
PG230120C002100002022-09-29 3:49PM EDT210.000.060.030.120.00-2001,90139.65%
PG230120C002200002022-09-30 11:19AM EDT220.000.040.040.07-0.01-20.00%234740.04%
PG230120C002300002022-09-28 11:11AM EDT230.000.080.010.080.00-3557343.36%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120P000650002022-09-29 2:15PM EDT65.000.160.120.230.00-1587256.93%
PG230120P000700002022-09-29 11:53AM EDT70.000.240.090.400.00-1540153.91%
PG230120P000750002022-09-29 2:16PM EDT75.000.370.320.390.00-2625,31951.37%
PG230120P000800002022-09-30 3:56PM EDT80.000.530.360.54+0.12+29.27%163149.61%
PG230120P000850002022-09-29 2:21PM EDT85.000.620.540.720.00-32974946.78%
PG230120P000900002022-09-29 12:59PM EDT90.000.800.800.930.00-18255443.73%
PG230120P000950002022-09-30 3:45PM EDT95.001.141.101.23+0.05+4.59%265441.03%
PG230120P001000002022-09-30 3:59PM EDT100.001.551.501.66+0.09+6.16%501,74038.67%
PG230120P001050002022-09-29 12:54PM EDT105.001.792.032.220.00-101,20136.29%
PG230120P001100002022-09-30 3:49PM EDT110.002.862.802.94+0.43+17.70%113,10433.86%
PG230120P001150002022-09-30 3:59PM EDT115.003.853.804.00+0.65+20.31%52,54531.96%
PG230120P001200002022-09-30 3:30PM EDT120.005.055.105.40+0.35+7.45%6783,24230.12%
PG230120P001250002022-09-30 3:59PM EDT125.007.007.007.20+0.75+12.00%614,82328.29%
PG230120P001300002022-09-30 3:46PM EDT130.009.239.209.55+0.83+9.88%9854,26826.73%
PG230120P001350002022-09-30 3:49PM EDT135.0012.2512.1512.60+1.20+10.86%774,13725.86%
PG230120P001400002022-09-30 3:48PM EDT140.0015.7515.7016.15+1.60+11.31%124,46525.01%
PG230120P001450002022-09-30 3:46PM EDT145.0019.8019.9520.50+3.03+18.07%65,16926.17%
PG230120P001500002022-09-30 10:22AM EDT150.0023.4024.0525.20+0.85+3.77%111,52228.27%
PG230120P001550002022-09-23 11:14AM EDT155.0020.3028.3530.250.00-21,87032.08%
PG230120P001600002022-09-26 1:11PM EDT160.0025.4032.3535.500.00-11,57637.00%
PG230120P001650002022-09-27 3:23PM EDT165.0033.1837.0041.200.00-441244.45%
PG230120P001700002022-08-01 12:22PM EDT170.0027.7030.0030.500.00-1890.00%
PG230120P001750002022-06-30 12:17PM EDT175.0033.3435.6036.850.00-1750.00%
PG230120P001800002022-06-30 12:17PM EDT180.0038.0940.4041.800.00-11490.00%
PG230120P001850002022-03-29 2:47PM EDT185.0032.9024.8526.200.00-5290.00%
PG230120P001900002022-03-16 10:32AM EDT190.0042.9533.4534.850.00-160.00%
PG230120P001950002022-03-09 12:44PM EDT195.0048.0036.4538.400.00-1330.00%
PG230120P002000002022-07-25 9:31AM EDT200.0057.270.000.000.00-1110.00%
PG230120P002100002022-05-24 11:23AM EDT210.0065.2967.8069.200.00-3160.00%
PG230120P002300002022-05-18 2:38PM EDT230.0084.0097.2098.450.00-100.00%