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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119C000025002022-05-11 3:39PM EDT2.505.900.000.000.00-100.00%
PLBY240119C000050002022-05-13 1:18PM EDT5.005.800.000.000.00-2000.00%
PLBY240119C000075002022-05-13 2:02PM EDT7.504.700.000.000.00-11700.00%
PLBY240119C000100002022-05-13 12:17PM EDT10.004.320.000.000.00-603.13%
PLBY240119C000125002022-05-13 9:45AM EDT12.503.750.000.000.00-2006.25%
PLBY240119C000150002022-05-13 9:40AM EDT15.003.700.000.000.00-2012.50%
PLBY240119C000175002022-05-13 10:04AM EDT17.503.000.000.000.00-5012.50%
PLBY240119C000200002022-05-13 10:47AM EDT20.002.600.000.000.00-2012.50%
PLBY240119C000225002022-05-09 11:54AM EDT22.501.650.000.000.00-8012.50%
PLBY240119C000250002022-05-13 12:58PM EDT25.002.040.000.000.00-3025.00%
PLBY240119C000300002022-05-13 2:06PM EDT30.001.490.000.000.00-15025.00%
PLBY240119C000350002022-05-12 10:00AM EDT35.001.480.000.000.00-1025.00%
PLBY240119C000400002022-05-11 3:20PM EDT40.001.330.000.000.00-1025.00%
PLBY240119C000450002022-05-11 12:33PM EDT45.000.950.000.000.00-35025.00%
PLBY240119C000500002022-05-11 10:13AM EDT50.001.030.000.000.00-10025.00%
PLBY240119C000550002022-04-28 10:17AM EDT55.000.950.000.000.00-10025.00%
PLBY240119C000600002022-05-12 3:41PM EDT60.000.830.000.000.00-10025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119P000025002022-05-02 1:23PM EDT2.500.360.000.000.00-2025.00%
PLBY240119P000075002022-05-11 1:47PM EDT7.503.250.000.000.00-10403.13%
PLBY240119P000100002022-05-12 10:21AM EDT10.004.850.000.000.00-3700.00%
PLBY240119P000125002022-05-11 11:41AM EDT12.507.000.000.000.00-10000.00%
PLBY240119P000150002022-05-11 10:22AM EDT15.008.790.000.000.00-2100.00%
PLBY240119P000175002022-04-28 3:10PM EDT17.5010.220.000.000.00-1000.00%
PLBY240119P000200002022-04-06 12:15PM EDT20.0011.1112.8013.200.00-1216887.35%
PLBY240119P000225002021-12-23 3:31PM EDT22.509.0011.4512.400.00-12460.00%
PLBY240119P000250002022-04-22 12:57PM EDT25.0016.700.000.000.00-100.00%
PLBY240119P000300002022-04-26 3:54PM EDT30.0021.350.000.000.00-1000.00%
PLBY240119P000350002022-02-15 1:04PM EDT35.0022.6021.6523.150.00-540.00%
PLBY240119P000400002022-03-08 3:17PM EDT40.0027.8027.9529.300.00-5260.00%
PLBY240119P000450002022-01-21 3:28PM EDT45.0030.8032.1032.650.00-220.00%
PLBY240119P000500002022-01-20 2:59PM EDT50.0034.5036.5537.800.00-120.00%
PLBY240119P000600002022-04-13 9:47AM EDT60.0048.6551.0551.550.00-31778.22%