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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY230120C000025002022-05-12 12:31PM EDT2.506.000.000.000.00-100.00%
PLBY230120C000050002022-05-11 10:32AM EDT5.004.560.000.000.00-100.00%
PLBY230120C000075002022-05-13 2:12PM EDT7.503.400.000.000.00-14600.00%
PLBY230120C000100002022-05-13 2:47PM EDT10.002.500.000.000.00-7103.13%
PLBY230120C000125002022-05-13 10:39AM EDT12.502.200.000.000.00-6012.50%
PLBY230120C000150002022-05-13 2:55PM EDT15.001.420.000.000.00-32012.50%
PLBY230120C000175002022-05-13 11:32AM EDT17.501.180.000.000.00-4025.00%
PLBY230120C000200002022-05-12 12:56PM EDT20.000.730.000.000.00-1025.00%
PLBY230120C000225002022-05-11 2:13PM EDT22.500.500.000.000.00-3025.00%
PLBY230120C000250002022-05-13 3:28PM EDT25.000.550.000.000.00-5025.00%
PLBY230120C000300002022-05-13 12:21PM EDT30.000.400.000.000.00-15025.00%
PLBY230120C000350002022-05-13 9:30AM EDT35.000.310.000.000.00-30050.00%
PLBY230120C000400002022-05-04 11:39AM EDT40.000.250.000.000.00-1050.00%
PLBY230120C000450002022-05-10 3:54PM EDT45.000.170.000.000.00-53050.00%
PLBY230120C000500002022-05-10 2:57PM EDT50.000.130.000.000.00-100050.00%
PLBY230120C000550002022-04-08 1:55PM EDT55.000.200.010.750.00-50163128.52%
PLBY230120C000600002022-04-27 11:08AM EDT60.000.150.000.000.00-11050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY230120P000025002022-05-09 11:12AM EDT2.500.150.000.000.00-1050.00%
PLBY230120P000050002022-05-11 3:19PM EDT5.000.930.000.000.00-22012.50%
PLBY230120P000075002022-05-13 1:12PM EDT7.501.850.000.000.00-30006.25%
PLBY230120P000100002022-05-13 12:18PM EDT10.003.300.000.000.00-400.00%
PLBY230120P000125002022-05-10 11:28AM EDT12.506.330.000.000.00-500.00%
PLBY230120P000150002022-05-02 10:06AM EDT15.007.250.000.000.00-10000.00%
PLBY230120P000175002022-05-12 10:41AM EDT17.509.850.000.000.00-100.00%
PLBY230120P000200002022-05-13 1:15PM EDT20.0011.650.000.000.00-500.00%
PLBY230120P000225002022-04-18 3:19PM EDT22.5015.100.000.000.00-100.00%
PLBY230120P000250002022-05-11 10:33AM EDT25.0016.700.000.000.00-600.00%
PLBY230120P000300002022-05-11 3:11PM EDT30.0022.130.000.000.00-300.00%
PLBY230120P000350002022-04-22 10:36AM EDT35.0025.190.000.000.00-1000.00%
PLBY230120P000400002022-04-08 2:12PM EDT40.0028.4030.9032.400.00-14125.39%
PLBY230120P000450002022-01-05 12:28PM EDT45.0024.5130.9031.600.00-91620.00%
PLBY230120P000550002022-04-22 10:16AM EDT55.0044.850.000.000.00-500.00%
PLBY230120P000600002022-04-22 10:16AM EDT60.0049.850.000.000.00-500.00%