Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0300+0.1800 (+4.68%)
At close: 04:00PM EDT
4.0000 -0.03 (-0.74%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216C000025002022-09-23 9:59AM EDT2.501.681.671.730.00-1544117.19%
PLBY221216C000050002022-09-30 3:55PM EDT5.000.450.450.48+0.06+15.38%1411,054106.64%
PLBY221216C000075002022-09-30 1:09PM EDT7.500.170.140.16+0.03+21.43%15415112.11%
PLBY221216C000100002022-09-29 2:54PM EDT10.000.070.070.080.00-61,140122.66%
PLBY221216C000125002022-09-30 1:37PM EDT12.500.040.040.05-0.02-33.33%1336130.47%
PLBY221216C000150002022-09-27 10:17AM EDT15.000.060.030.040.00-11,928140.63%
PLBY221216C000175002022-09-19 9:30AM EDT17.500.030.020.030.00-3410145.31%
PLBY221216C000200002022-09-30 1:07PM EDT20.000.020.020.03+0.01+100.00%1429156.25%
PLBY221216C000225002022-09-28 10:19AM EDT22.500.040.020.030.00-1224164.06%
PLBY221216C000250002022-09-16 10:26AM EDT25.000.020.010.030.00-51,001167.19%
PLBY221216C000300002022-09-13 11:16AM EDT30.000.020.000.030.00-51,113175.00%
PLBY221216C000350002022-09-21 10:21AM EDT35.000.030.000.030.00-25832184.38%
PLBY221216C000400002022-09-01 12:36PM EDT40.000.030.000.030.00-31,197193.75%
PLBY221216C000450002022-08-12 3:26PM EDT45.000.040.020.050.00-7310221.88%
PLBY221216C000500002022-09-16 10:22AM EDT50.000.010.010.040.00-1356220.31%
PLBY221216C000550002022-09-02 10:36AM EDT55.000.010.000.020.00-1226206.25%
PLBY221216C000600002022-07-28 1:18PM EDT60.000.040.000.020.00-14875212.50%
PLBY221216C000650002022-08-11 10:17AM EDT65.000.040.010.030.00-6259231.25%
PLBY221216C000700002022-08-08 10:41AM EDT70.000.080.000.160.00-1153279.69%
PLBY221216C000750002022-08-04 12:13PM EDT75.000.050.000.100.00-182267.19%
PLBY221216C000800002022-05-17 10:46AM EDT80.000.010.000.750.00-991373.83%
PLBY221216C000850002022-06-21 9:30AM EDT85.000.050.000.000.00-59350.00%
PLBY221216C000900002022-09-27 2:08PM EDT90.000.010.000.150.00-1535294.53%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216P000025002022-09-26 3:45PM EDT2.500.160.140.150.00-20243110.55%
PLBY221216P000050002022-09-27 10:27AM EDT5.001.401.381.410.00-21,141101.17%
PLBY221216P000075002022-09-22 10:07AM EDT7.503.603.553.650.00-1202107.81%
PLBY221216P000100002022-09-13 3:12PM EDT10.005.695.956.050.00-2756103.13%
PLBY221216P000125002022-09-29 1:53PM EDT12.508.808.458.600.00-172135.16%
PLBY221216P000150002022-09-06 3:22PM EDT15.0010.9710.9011.100.00-604137.50%
PLBY221216P000175002022-09-27 11:52AM EDT17.5013.5813.4013.550.00-163118.75%
PLBY221216P000200002022-09-01 11:43AM EDT20.0015.7315.9016.000.00-14159.38%
PLBY221216P000225002022-07-12 10:07AM EDT22.5016.4016.9517.050.00-3170.00%
PLBY221216P000250002022-06-21 9:32AM EDT25.0018.250.000.000.00-10990.00%
PLBY221216P000300002022-09-12 10:25AM EDT30.0025.4525.9026.050.00-7171156.25%
PLBY221216P000350002022-05-23 3:02PM EDT35.0026.0027.4528.100.00-1250.00%
PLBY221216P000400002022-05-31 11:10AM EDT40.0030.9933.3533.500.00-270.00%
PLBY221216P000450002022-05-25 2:30PM EDT45.0036.2036.8538.400.00-2590.00%
PLBY221216P000500002022-08-19 10:54AM EDT50.0045.0545.6046.300.00-432328.52%
PLBY221216P000550002021-11-10 7:50AM EDT55.0032.0028.2028.850.00-2120.00%
PLBY221216P000600002021-12-14 2:47PM EDT60.0035.7239.6540.100.00-2320.00%
PLBY221216P000650002021-11-10 7:50AM EDT65.0041.0036.8537.600.00-220.00%
PLBY221216P000800002022-02-02 12:54PM EDT80.0064.0065.1566.650.00-21790.00%
PLBY221216P000850002022-01-24 10:33AM EDT85.0070.2669.9570.500.00-550.00%
PLBY221216P000900002022-09-02 3:33PM EDT90.0085.7285.8586.050.00-12297.66%