Singapore Markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.94+0.30 (+3.47%)
At close: 04:00PM EDT
9.15 +0.21 (+2.35%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220715C000150002022-01-05 3:28PM EDT15.0010.6010.1510.50-3.40-24.29%610.00%
PLBY220715C000175002022-01-05 1:51PM EDT17.509.108.009.95-8.90-49.44%570.00%
PLBY220715C000200002021-12-21 1:05PM EDT20.0010.907.357.700.00-17785.94%
PLBY220715C000225002021-12-21 1:41PM EDT22.509.706.306.600.00-37652.73%
PLBY220715C000250002022-01-05 12:47PM EDT25.006.255.405.70-0.87-12.22%215575.39%
PLBY220715C000300002022-01-05 4:08PM EDT30.004.154.054.40-2.32-35.86%741489.94%
PLBY220715C000350002022-01-05 4:59PM EDT35.003.213.153.40-2.24-41.10%411195440.53%
PLBY220715C000400002022-01-05 4:17PM EDT40.002.552.552.70-1.55-37.80%15144411.33%
PLBY220715C000450002022-01-05 4:34PM EDT45.002.061.952.20-1.24-37.58%623386.52%
PLBY220715C000500002021-12-30 10:39AM EDT50.002.521.631.820.00-310372.85%
PLBY220715C000550002022-01-05 12:51PM EDT55.001.631.301.53-0.97-37.31%13202359.57%
PLBY220715C000600002022-01-05 4:20PM EDT60.001.201.081.34-0.87-42.03%278352.15%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220715P000150002022-01-05 4:39PM EDT15.001.641.581.72+0.28+20.59%36130.00%
PLBY220715P000175002022-01-05 11:57AM EDT17.502.270.664.40-0.03-1.30%670.00%
PLBY220715P000200002022-01-05 11:47AM EDT20.003.553.703.95+0.22+6.61%14590.00%
PLBY220715P000225002022-01-05 4:46PM EDT22.505.205.155.40+0.50+10.64%34000.00%
PLBY220715P000250002022-01-05 2:44PM EDT25.006.806.757.00+0.95+16.24%1440.00%
PLBY220715P000300002022-01-05 4:37PM EDT30.0010.5310.3510.65+1.02+10.73%111720.00%
PLBY220715P000350002022-01-05 2:27PM EDT35.0014.3114.4014.80+1.73+13.75%2180.00%
PLBY220715P000400002021-12-28 11:44AM EDT40.0016.2018.7019.100.00-180.00%
PLBY220715P000450002021-12-30 12:38PM EDT45.0021.4523.2023.600.00--10.00%
PLBY220715P000500002021-12-20 12:57PM EDT50.0025.9527.8028.250.00-240.00%
PLBY220715P000550002021-12-16 2:48PM EDT55.0029.3032.5032.950.00-150.00%
PLBY220715P000600002021-12-13 1:03AM EDT60.0030.7537.3037.650.00--20.00%