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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119C000025002022-09-27 3:55PM EDT2.502.250.000.000.00-200.00%
PLBY240119C000050002022-09-30 3:33PM EDT5.001.410.000.000.00-34106.25%
PLBY240119C000075002022-09-29 2:21PM EDT7.500.800.000.000.00-39012.50%
PLBY240119C000100002022-09-30 1:35PM EDT10.000.730.000.000.00-15025.00%
PLBY240119C000125002022-09-29 1:39PM EDT12.500.480.000.000.00-5025.00%
PLBY240119C000150002022-09-30 1:34PM EDT15.000.520.000.000.00-15025.00%
PLBY240119C000175002022-09-22 11:23AM EDT17.500.450.000.000.00-10025.00%
PLBY240119C000200002022-09-30 12:02PM EDT20.000.400.000.000.00-25025.00%
PLBY240119C000225002022-09-02 2:26PM EDT22.500.310.260.910.00-5249122.07%
PLBY240119C000250002022-09-29 11:37AM EDT25.000.250.000.000.00-2025.00%
PLBY240119C000300002022-09-30 11:29AM EDT30.000.250.000.000.00-1050.00%
PLBY240119C000350002022-09-23 3:34PM EDT35.000.490.000.000.00-5050.00%
PLBY240119C000400002022-09-27 9:43AM EDT40.000.210.000.000.00-2050.00%
PLBY240119C000450002022-09-20 12:54PM EDT45.000.150.000.000.00-1050.00%
PLBY240119C000500002022-09-16 2:38PM EDT50.000.150.000.000.00-5050.00%
PLBY240119C000550002022-09-23 3:44PM EDT55.000.190.000.000.00-1050.00%
PLBY240119C000600002022-09-27 10:59AM EDT60.000.110.000.000.00-1050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119P000025002022-09-30 3:48PM EDT2.500.650.000.000.00-2012.50%
PLBY240119P000050002022-09-29 11:38AM EDT5.002.300.000.000.00-600.00%
PLBY240119P000075002022-08-29 11:01AM EDT7.503.503.904.200.00-181573.44%
PLBY240119P000100002022-09-23 10:37AM EDT10.006.420.000.000.00-2500.00%
PLBY240119P000125002022-09-23 10:33AM EDT12.508.700.000.000.00-100.00%
PLBY240119P000150002022-09-07 1:24PM EDT15.0011.050.000.000.00-100.00%
PLBY240119P000175002022-07-15 12:12PM EDT17.5011.5912.3012.700.00-3330.00%
PLBY240119P000200002022-09-26 3:08PM EDT20.0017.050.000.000.00-100.00%
PLBY240119P000225002022-08-25 11:39AM EDT22.5018.2317.6020.600.00-1255125.00%
PLBY240119P000250002022-08-30 3:10PM EDT25.0020.4021.0522.400.00-10136.52%
PLBY240119P000300002022-08-18 11:04AM EDT30.0024.7524.6027.950.00-10112.70%
PLBY240119P000350002022-08-18 12:10PM EDT35.0029.7529.4532.900.00-50108.79%
PLBY240119P000400002022-08-30 10:35AM EDT40.0036.0036.1537.750.00-22166.70%
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%
PLBY240119P000600002022-06-16 10:25AM EDT60.0052.5051.5056.000.00-4097.66%