Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6900+0.0600 (+1.65%)
At close: 01:00PM EST
3.8000 +0.11 (+2.98%)
After hours: 04:34PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216C000025002022-11-25 12:31PM EST2.501.251.161.26+0.22+21.36%2900104.69%
PLBY221216C000050002022-11-25 11:44AM EST5.000.050.050.060.00-540103.13%
PLBY221216C000075002022-11-22 2:46PM EST7.500.020.010.030.00-10153.13%
PLBY221216C000100002022-11-09 9:44AM EST10.000.030.000.030.00-11,112193.75%
PLBY221216C000125002022-10-07 9:33AM EST12.500.050.000.090.00-1338265.63%
PLBY221216C000150002022-11-11 10:28AM EST15.000.020.000.010.00-1142,039225.00%
PLBY221216C000175002022-10-05 12:02PM EST17.500.040.000.030.00-2412275.00%
PLBY221216C000200002022-11-08 3:15PM EST20.000.010.000.030.00-2429293.75%
PLBY221216C000225002022-10-24 11:30AM EST22.500.010.000.030.00-7216306.25%
PLBY221216C000250002022-09-16 9:26AM EST25.000.020.000.040.00-51,001334.38%
PLBY221216C000300002022-09-13 10:16AM EST30.000.020.000.050.00-51,113368.75%
PLBY221216C000350002022-09-21 9:21AM EST35.000.030.000.050.00-25832387.50%
PLBY221216C000400002022-09-01 11:36AM EST40.000.030.000.030.00-31,197381.25%
PLBY221216C000450002022-10-03 2:44PM EST45.000.010.000.040.00-1310409.38%
PLBY221216C000500002022-10-03 2:45PM EST50.000.010.000.040.00-1356425.00%
PLBY221216C000550002022-10-06 1:59PM EST55.000.010.000.030.00-1223418.75%
PLBY221216C000600002022-07-28 12:18PM EST60.000.040.000.020.00-14875412.50%
PLBY221216C000650002022-08-11 9:17AM EST65.000.040.010.030.00-6259456.25%
PLBY221216C000700002022-08-08 9:41AM EST70.000.080.000.160.00-1153550.00%
PLBY221216C000750002022-08-04 11:13AM EST75.000.050.000.100.00-182525.00%
PLBY221216C000800002022-05-17 9:46AM EST80.000.010.000.750.00-991736.72%
PLBY221216C000850002022-06-21 8:30AM EST85.000.050.000.000.00-59350.00%
PLBY221216C000900002022-10-24 8:49AM EST90.000.010.000.000.00-154150.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216P000025002022-11-25 12:43PM EST2.500.030.020.04-0.02-40.00%20115.63%
PLBY221216P000050002022-11-25 12:43PM EST5.001.351.341.390.00-10103.13%
PLBY221216P000075002022-11-25 12:22PM EST7.503.803.753.90+0.34+9.83%1880146.88%
PLBY221216P000100002022-11-21 12:02PM EST10.005.946.256.400.00-10193.75%
PLBY221216P000125002022-09-29 12:53PM EST12.508.808.759.500.00-12409.38%
PLBY221216P000150002022-09-06 2:22PM EST15.0010.9711.0511.150.00-6030.00%
PLBY221216P000175002022-09-27 10:52AM EST17.5013.5813.4514.350.00-159359.38%
PLBY221216P000200002022-09-01 10:43AM EST20.0015.7315.9016.000.00-140.00%
PLBY221216P000225002022-07-12 9:07AM EST22.5016.4016.9517.050.00-3170.00%
PLBY221216P000250002022-11-16 11:38AM EST25.0021.2521.2021.45+0.15+0.71%17321.88%
PLBY221216P000300002022-09-12 9:25AM EST30.0025.4526.0026.200.00-71710.00%
PLBY221216P000350002022-05-23 2:02PM EST35.0026.0027.4528.100.00-1250.00%
PLBY221216P000400002022-05-31 10:10AM EST40.0030.9933.3533.500.00-270.00%
PLBY221216P000450002022-05-25 1:30PM EST45.0036.2036.8538.400.00-2590.00%
PLBY221216P000500002022-10-17 1:51PM EST50.0046.4545.8546.600.00-432632.03%
PLBY221216P000550002021-11-10 6:50AM EST55.0032.0028.2028.850.00-2120.00%
PLBY221216P000600002021-12-14 1:47PM EST60.0035.7239.6540.100.00-2320.00%
PLBY221216P000650002021-11-10 6:50AM EST65.0041.0036.8537.600.00-220.00%
PLBY221216P000800002022-02-02 11:54AM EST80.0064.0065.1566.650.00-21790.00%
PLBY221216P000850002022-01-24 9:33AM EST85.0070.2669.9570.500.00-550.00%
PLBY221216P000900002022-09-02 2:33PM EST90.0085.7285.8586.050.00-120.00%