Singapore markets close in 4 hours 20 minutes

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.6951+0.0840 (+13.75%)
At close: 04:00PM EST
0.6650 -0.03 (-4.33%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119C000025002023-12-01 10:38AM EST2.500.010.000.050.00-1016,886228.13%
PLBY240119C000050002023-11-03 12:20PM EST5.000.040.000.050.00-112,115306.25%
PLBY240119C000075002023-10-05 9:41AM EST7.500.010.000.100.00-3022,946396.88%
PLBY240119C000100002023-11-09 10:13AM EST10.000.030.000.050.00-105,489375.00%
PLBY240119C000125002023-06-09 8:35AM EST12.500.050.000.750.00-1471812.50%
PLBY240119C000150002023-08-10 2:13PM EST15.000.050.000.100.00-91,682465.63%
PLBY240119C000175002023-03-29 11:45AM EST17.500.050.000.750.00-1549846.88%
PLBY240119C000200002023-06-12 9:04AM EST20.000.020.000.250.00-22,677595.31%
PLBY240119C000225002023-10-18 8:43AM EST22.500.050.000.000.00-1038450.00%
PLBY240119C000250002023-10-23 9:43AM EST25.000.050.000.000.00-41,53750.00%
PLBY240119C000300002023-10-18 8:43AM EST30.000.050.000.000.00-101,14150.00%
PLBY240119C000350002023-02-10 11:40AM EST35.000.030.000.720.00-6202893.75%
PLBY240119C000400002023-11-02 10:35AM EST40.000.050.000.050.00-30859496.88%
PLBY240119C000450002023-03-20 1:02PM EST45.000.050.000.250.00-1001,316668.75%
PLBY240119C000500002023-11-27 2:53PM EST50.000.040.000.050.00-2594512.50%
PLBY240119C000550002023-01-12 12:06PM EST55.000.080.010.240.00-1174687.50%
PLBY240119C000600002023-11-06 10:33AM EST60.000.100.000.050.00-62,073531.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119P000025002023-11-14 10:52AM EST2.502.101.751.950.00-2184262.50%
PLBY240119P000050002023-10-10 12:47PM EST5.004.304.204.400.00-104415.63%
PLBY240119P000075002023-10-30 1:56PM EST7.506.906.907.100.00-128570.31%
PLBY240119P000100002023-09-22 9:51AM EST10.009.009.209.600.00-11490.63%
PLBY240119P000125002022-12-22 2:34PM EST12.509.808.209.450.00-11100.00%
PLBY240119P000150002023-01-25 10:21AM EST15.0011.9712.1015.000.00-110.00%
PLBY240119P000175002022-10-28 12:45PM EST17.5014.1012.7016.000.00-540.00%
PLBY240119P000200002023-07-26 11:08AM EST20.0018.1017.5020.800.00-1270.00%
PLBY240119P000225002022-08-25 10:39AM EST22.5018.2317.6020.600.00-12550.00%
PLBY240119P000250002023-03-15 10:43AM EST25.0023.0523.1025.300.00-130.00%
PLBY240119P000300002022-12-05 11:02AM EST30.0025.8827.1027.400.00-900.00%
PLBY240119P000350002023-01-23 10:19AM EST35.0031.5432.1034.800.00-521,059.38%
PLBY240119P000400002023-10-04 12:48PM EST40.0039.3039.2039.500.00-13543.75%
PLBY240119P000450002023-12-01 10:54AM EST45.0044.3844.1044.500.00-10746.88%
PLBY240119P000500002022-01-20 1:59PM EST50.0034.5036.5537.800.00-120.00%
PLBY240119P000600002023-01-23 9:30AM EST60.0056.550.000.000.00-400.00%