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
3.9500 -0.08 (-1.99%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY230120C000025002022-09-30 12:35PM EDT2.501.790.000.000.00-152480.00%
PLBY230120C000050002022-09-30 1:42PM EDT5.000.610.000.000.00-3721,77412.50%
PLBY230120C000075002022-09-30 3:52PM EDT7.500.240.000.000.00-11,80225.00%
PLBY230120C000100002022-09-30 3:30PM EDT10.000.120.000.000.00-172,68950.00%
PLBY230120C000125002022-09-28 11:10AM EDT12.500.060.000.000.00-21,51350.00%
PLBY230120C000150002022-09-27 2:45PM EDT15.000.060.000.000.00-11,88150.00%
PLBY230120C000175002022-09-15 2:55PM EDT17.500.050.000.000.00-150650.00%
PLBY230120C000200002022-09-22 1:37PM EDT20.000.020.000.000.00-81,60350.00%
PLBY230120C000225002022-09-15 10:12AM EDT22.500.040.000.000.00-1852050.00%
PLBY230120C000250002022-09-30 3:39PM EDT25.000.030.000.000.00-438250.00%
PLBY230120C000300002022-09-30 12:24PM EDT30.000.040.000.000.00-2897350.00%
PLBY230120C000350002022-09-19 11:46AM EDT35.000.030.000.000.00-183150.00%
PLBY230120C000400002022-09-09 10:14AM EDT40.000.040.000.000.00-3039850.00%
PLBY230120C000450002022-09-09 10:15AM EDT45.000.030.000.000.00-7535150.00%
PLBY230120C000500002022-09-22 3:58PM EDT50.000.030.000.000.00-117050.00%
PLBY230120C000550002022-09-22 3:58PM EDT55.000.030.000.000.00-116650.00%
PLBY230120C000600002022-08-29 10:45AM EDT60.000.030.000.000.00-730450.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY230120P000025002022-09-30 10:50AM EDT2.500.200.000.000.00-110625.00%
PLBY230120P000050002022-09-30 12:36PM EDT5.001.500.000.000.00-36,0620.00%
PLBY230120P000075002022-09-29 1:30PM EDT7.503.900.000.000.00-2062,2550.00%
PLBY230120P000100002022-09-27 2:45PM EDT10.006.130.000.000.00-51,7380.00%
PLBY230120P000125002022-09-16 3:24PM EDT12.508.450.000.000.00-18040.00%
PLBY230120P000150002022-09-30 11:26AM EDT15.0010.950.000.000.00-14350.00%
PLBY230120P000175002022-08-18 10:54AM EDT17.5012.2513.1013.750.00-242189.06%
PLBY230120P000200002022-09-01 3:34PM EDT20.0015.6315.7016.350.00-1987145.31%
PLBY230120P000225002022-07-12 2:37PM EDT22.5016.2016.9517.100.00-550.00%
PLBY230120P000250002022-06-29 9:55AM EDT25.0017.9017.5019.800.00-5110.00%
PLBY230120P000300002022-09-30 9:51AM EDT30.0026.100.000.000.00-3100.00%
PLBY230120P000350002022-06-24 10:00AM EDT35.0027.3026.9029.600.00-3100.00%
PLBY230120P000400002022-09-15 10:52AM EDT40.0035.790.000.000.00-100.00%
PLBY230120P000450002022-01-05 12:28PM EDT45.0024.5130.9031.600.00-91620.00%
PLBY230120P000550002022-04-22 10:16AM EDT55.0044.8545.4546.800.00-550.00%
PLBY230120P000600002022-04-22 10:16AM EDT60.0049.8549.7052.550.00-510.00%