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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220916C000125002021-11-10 7:50AM EDT12.5012.9822.7523.400.00--100.00%
PLBY220916C000150002021-11-16 3:44PM EDT15.0026.5114.1514.700.00-120.00%
PLBY220916C000175002021-12-13 12:04PM EDT17.5017.409.359.800.00-1370.00%
PLBY220916C000200002022-01-05 2:41PM EDT20.008.608.208.60-3.40-28.33%114701.17%
PLBY220916C000225002021-12-31 1:01PM EDT22.509.827.157.600.00-2543542.97%
PLBY220916C000250002022-01-05 12:24PM EDT25.007.156.306.70-1.84-20.47%187470.22%
PLBY220916C000300002022-01-03 4:22PM EDT30.007.474.955.300.00-244392.97%
PLBY220916C000350002022-01-05 1:31PM EDT35.004.503.954.30-2.46-35.34%187351.27%
PLBY220916C000400002022-01-05 2:59PM EDT40.003.553.253.55-0.85-19.32%6357325.88%
PLBY220916C000450002022-01-04 12:13PM EDT45.003.952.722.990.00-139308.89%
PLBY220916C000500002021-12-28 1:05PM EDT50.003.902.292.570.00-1423296.58%
PLBY220916C000550002021-12-16 4:58PM EDT55.003.651.942.220.00-50286.52%
PLBY220916C000600002022-01-05 1:33PM EDT60.002.011.551.95-0.89-30.69%159276.27%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220916P000125002022-01-05 12:52PM EDT12.501.381.291.53+0.03+2.22%13520.00%
PLBY220916P000150002021-12-31 1:07PM EDT15.002.002.142.390.00-3100.00%
PLBY220916P000175002021-12-20 2:45PM EDT17.502.993.203.400.00-10570.00%
PLBY220916P000200002022-01-05 4:58PM EDT20.004.654.604.75+0.85+22.37%9180.00%
PLBY220916P000225002022-01-05 11:45AM EDT22.505.885.956.25+3.38+135.20%8260.00%
PLBY220916P000250002022-01-04 1:56PM EDT25.007.137.557.900.00-31530.00%
PLBY220916P000300002022-01-04 1:56PM EDT30.0010.5311.2011.550.00-3460.00%
PLBY220916P000350002021-12-30 4:49PM EDT35.0014.2015.2015.650.00-3130.00%
PLBY220916P000400002021-12-17 4:26PM EDT40.0017.9919.4519.850.00-50520.00%
PLBY220916P000450002021-12-13 1:03AM EDT45.0019.3023.9024.300.00--100.00%
PLBY220916P000600002021-12-01 10:57AM EDT60.0026.9535.7036.050.00--10.00%