Singapore markets open in 4 hours 49 minutes

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.10+0.04 (+0.44%)
At close: 04:00PM EDT
9.55 +0.45 (+4.95%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220617C000025002022-04-21 2:52PM EDT2.507.606.556.750.00--39267.19%
PLBY220617C000050002022-05-20 11:43AM EDT5.004.004.104.20-0.25-5.88%6034133.59%
PLBY220617C000075002022-05-20 11:25AM EDT7.501.781.932.05-0.13-6.81%6179110.94%
PLBY220617C000100002022-05-20 3:53PM EDT10.000.690.670.77-0.03-4.17%1462,530107.81%
PLBY220617C000125002022-05-20 3:59PM EDT12.500.230.220.26-0.01-4.17%63684110.94%
PLBY220617C000150002022-05-20 2:27PM EDT15.000.060.080.10-0.04-40.00%21155116.41%
PLBY220617C000175002022-05-20 3:07PM EDT17.500.020.030.05-0.02-50.00%440123.44%
PLBY220617C000200002022-05-20 11:14AM EDT20.000.010.010.07-0.02-66.67%10134142.19%
PLBY220617C000225002022-05-18 9:53AM EDT22.500.020.000.070.00-3129156.25%
PLBY220617C000250002022-05-19 12:55PM EDT25.000.010.000.160.00-25192.97%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220617P000050002022-05-20 3:31PM EDT5.000.050.030.100.00-2140140.63%
PLBY220617P000075002022-05-20 2:56PM EDT7.500.420.380.41+0.04+10.53%111546111.52%
PLBY220617P000100002022-05-20 3:56PM EDT10.001.621.571.65+0.03+1.89%105386106.84%
PLBY220617P000125002022-05-20 3:38PM EDT12.503.703.553.70+0.27+7.87%12199108.59%
PLBY220617P000150002022-05-20 2:18PM EDT15.006.355.906.05+0.38+6.37%1197112.50%
PLBY220617P000175002022-05-20 11:11AM EDT17.508.678.308.55+0.87+11.15%117114.06%
PLBY220617P000200002022-05-20 10:38AM EDT20.0010.8410.7511.20+10.84-10157.81%
PLBY220617P000225002022-05-18 10:20AM EDT22.5012.2613.3013.750.00-79192.97%
PLBY220617P000250002022-04-18 12:01AM EDT25.0013.6914.1516.550.00--3306.64%