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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216C000125002021-11-23 2:28PM EDT12.5022.9017.6519.700.00-1220.00%
PLBY221216C000150002021-12-21 4:30PM EDT15.0015.8011.4511.900.00-9850.00%
PLBY221216C000175002021-10-20 9:36AM EDT17.5013.5024.3026.500.00-1100.00%
PLBY221216C000200002022-01-05 4:58PM EDT20.009.359.059.65-2.55-21.43%52920.00%
PLBY221216C000225002021-12-23 1:59PM EDT22.5012.708.108.600.00-657528.91%
PLBY221216C000250002021-12-31 12:42PM EDT25.009.907.357.700.00-1202431.45%
PLBY221216C000300002022-01-05 2:52PM EDT30.006.365.956.45-1.27-16.64%3508350.88%
PLBY221216C000350002022-01-03 11:07AM EDT35.008.525.005.400.00-1533311.23%
PLBY221216C000400002022-01-05 4:59PM EDT40.004.424.354.65-1.98-30.94%601,020289.75%
PLBY221216C000450002022-01-05 2:03PM EDT45.004.153.654.00-0.85-17.00%20295270.41%
PLBY221216C000500002022-01-05 2:52PM EDT50.003.543.153.65-1.96-35.64%12,350260.74%
PLBY221216C000550002022-01-04 2:22PM EDT55.004.052.783.000.00-3231247.56%
PLBY221216C000600002021-12-29 4:49PM EDT60.003.662.392.780.00-2850241.31%
PLBY221216C000650002022-01-04 3:42PM EDT65.003.302.182.510.00-2227236.82%
PLBY221216C000700002021-12-17 4:58PM EDT70.003.551.952.310.00-10165232.81%
PLBY221216C000750002022-01-05 4:22PM EDT75.001.751.742.10-1.65-48.53%10116228.52%
PLBY221216C000800002022-01-05 4:31PM EDT80.001.751.531.89-0.94-34.94%198223.63%
PLBY221216C000850002021-11-16 3:02PM EDT85.004.652.663.200.00-884272.75%
PLBY221216C000900002022-01-03 11:22AM EDT90.002.701.261.630.00-2657218.90%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216P000125002022-01-04 12:36PM EDT12.501.751.702.150.00-1230.00%
PLBY221216P000150002022-01-05 2:38PM EDT15.002.852.793.00+0.14+5.17%53860.00%
PLBY221216P000175002022-01-05 12:15PM EDT17.504.004.004.25+0.15+3.90%171220.00%
PLBY221216P000200002022-01-05 2:59PM EDT20.005.505.355.50+0.69+14.35%282970.00%
PLBY221216P000225002022-01-05 12:15PM EDT22.507.016.857.10+0.91+14.92%172,2300.00%
PLBY221216P000250002022-01-03 1:41PM EDT25.007.808.508.900.00-275190.00%
PLBY221216P000300002022-01-03 12:09PM EDT30.0011.0812.1512.550.00-13870.00%
PLBY221216P000350002021-12-06 11:18AM EDT35.0013.5015.8516.300.00-11200.00%
PLBY221216P000400002022-01-05 1:47PM EDT40.0020.3520.3520.80+1.27+6.66%92170.00%
PLBY221216P000450002022-01-03 11:08AM EDT45.0022.2024.7025.150.00-11020.00%
PLBY221216P000500002021-12-06 12:32PM EDT50.0025.1029.1029.500.00-100960.00%
PLBY221216P000550002021-11-10 7:50AM EDT55.0032.0027.8528.850.00-2120.00%
PLBY221216P000600002021-12-14 2:47PM EDT60.0035.7238.5039.000.00-2320.00%
PLBY221216P000650002021-11-10 7:50AM EDT65.0041.0036.4037.600.00-220.00%
PLBY221216P000800002022-01-05 11:34AM EDT80.0056.6557.5557.80+1.29+2.33%17920.00%
PLBY221216P000850002021-11-17 3:01PM EDT85.0050.3458.6560.100.00--50.00%
PLBY221216P000900002021-12-17 2:47PM EDT90.0064.4567.2568.000.00-1120.00%