Singapore markets open in 4 hours 49 minutes

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.8450-0.4550 (-10.58%)
As of 03:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216C000025002022-12-07 2:00PM EST2.501.331.261.39-0.32-19.39%792,101198.44%
PLBY221216C000050002022-12-07 2:46PM EST5.000.030.020.03-0.05-62.50%5045,755109.38%
PLBY221216C000075002022-12-07 2:00PM EST7.500.010.000.010.00-32886175.00%
PLBY221216C000100002022-11-09 9:44AM EST10.000.030.000.010.00-11,112237.50%
PLBY221216C000125002022-12-06 10:53AM EST12.500.020.000.030.00-1337318.75%
PLBY221216C000150002022-12-02 11:00AM EST15.000.030.000.100.00-12,039421.88%
PLBY221216C000175002022-11-29 12:46PM EST17.500.020.000.010.00-13400337.50%
PLBY221216C000200002022-11-08 3:15PM EST20.000.010.000.050.00-2429440.63%
PLBY221216C000225002022-10-24 11:30AM EST22.500.010.000.030.00-7216437.50%
PLBY221216C000250002022-09-16 9:26AM EST25.000.020.000.040.00-51,001475.00%
PLBY221216C000300002022-09-13 10:16AM EST30.000.020.000.050.00-51,113521.88%
PLBY221216C000350002022-09-21 9:21AM EST35.000.030.000.050.00-25832550.00%
PLBY221216C000400002022-09-01 11:36AM EST40.000.030.000.030.00-31,197543.75%
PLBY221216C000450002022-10-03 2:44PM EST45.000.010.000.040.00-1310581.25%
PLBY221216C000500002022-10-03 2:45PM EST50.000.010.000.040.00-1356600.00%
PLBY221216C000550002022-10-06 1:59PM EST55.000.010.000.030.00-1223600.00%
PLBY221216C000600002022-07-28 12:18PM EST60.000.040.000.020.00-14875587.50%
PLBY221216C000650002022-08-11 9:17AM EST65.000.040.010.030.00-6259650.00%
PLBY221216C000700002022-08-08 9:41AM EST70.000.080.000.160.00-1153784.38%
PLBY221216C000750002022-08-04 11:13AM EST75.000.050.000.100.00-182750.00%
PLBY221216C000800002022-05-17 9:46AM EST80.000.010.000.750.00-9911,050.00%
PLBY221216C000850002022-06-21 8:30AM EST85.000.050.000.000.00-59350.00%
PLBY221216C000900002022-11-28 12:14PM EST90.000.010.000.010.00-4537625.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221216P000025002022-12-07 2:00PM EST2.500.010.000.010.00-36477125.00%
PLBY221216P000050002022-12-07 2:46PM EST5.001.231.231.29+0.43+53.75%1,0471,290164.06%
PLBY221216P000075002022-12-07 2:00PM EST7.503.723.653.80+0.37+11.04%32187270.31%
PLBY221216P000100002022-12-07 10:48AM EST10.006.056.156.40+0.11+1.85%5588392.19%
PLBY221216P000125002022-09-29 12:53PM EST12.508.808.759.500.00-12650.00%
PLBY221216P000150002022-09-06 2:22PM EST15.0010.9711.0511.150.00-6030.00%
PLBY221216P000175002022-09-27 10:52AM EST17.5013.5813.4514.350.00-159625.00%
PLBY221216P000200002022-09-01 10:43AM EST20.0015.7315.9016.000.00-140.00%
PLBY221216P000225002022-07-12 9:07AM EST22.5016.4016.9517.050.00-3170.00%
PLBY221216P000250002022-11-16 11:38AM EST25.0021.2521.1521.30+0.15+0.71%17562.50%
PLBY221216P000300002022-12-06 10:51AM EST30.0025.9526.1526.350.00-5171632.81%
PLBY221216P000350002022-05-23 2:02PM EST35.0026.0027.4528.100.00-1250.00%
PLBY221216P000400002022-05-31 10:10AM EST40.0030.9933.3533.500.00-270.00%
PLBY221216P000450002022-05-25 1:30PM EST45.0036.2036.8538.400.00-2590.00%
PLBY221216P000500002022-10-17 1:51PM EST50.0046.4545.8546.600.00-432706.25%
PLBY221216P000550002021-11-10 6:50AM EST55.0032.0028.2028.850.00-2120.00%
PLBY221216P000600002021-12-14 1:47PM EST60.0035.7239.6540.100.00-2320.00%
PLBY221216P000650002021-11-10 6:50AM EST65.0041.0036.8537.600.00-220.00%
PLBY221216P000800002022-02-02 11:54AM EST80.0064.0065.1566.650.00-21790.00%
PLBY221216P000850002022-01-24 9:33AM EST85.0070.2669.9570.500.00-550.00%
PLBY221216P000900002022-09-02 2:33PM EST90.0085.7285.8586.050.00-120.00%