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
4.0000 -0.03 (-0.74%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221021C000025002022-09-30 1:01PM EDT2.501.631.511.61+0.28+20.74%92,102137.50%
PLBY221021C000050002022-09-30 3:03PM EDT5.000.070.070.08-0.01-12.50%3053,18789.84%
PLBY221021C000075002022-09-29 2:57PM EDT7.500.040.010.040.00-11,602145.31%
PLBY221021C000100002022-09-30 2:18PM EDT10.000.020.010.03-0.01-33.33%21,482187.50%
PLBY221021C000125002022-09-21 12:32PM EDT12.500.010.000.030.00-2607215.63%
PLBY221021C000150002022-09-14 3:03PM EDT15.000.030.000.060.00-4904267.19%
PLBY221021C000175002022-08-29 9:46AM EDT17.500.080.000.000.00-49050.00%
PLBY221021C000200002022-09-26 3:58PM EDT20.000.010.000.040.00-1108293.75%
PLBY221021C000225002022-09-09 1:18PM EDT22.500.030.000.040.00-138312.50%
PLBY221021C000250002022-09-12 9:55AM EDT25.000.030.000.040.00-162325.00%
PLBY221021C000300002022-08-31 9:45AM EDT30.000.040.000.000.00-118650.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY221021P000025002022-09-30 2:20PM EDT2.500.040.040.050.00-61,859150.00%
PLBY221021P000050002022-09-30 2:13PM EDT5.001.031.011.06-0.32-23.70%3160385.94%
PLBY221021P000075002022-09-29 2:06PM EDT7.503.803.403.550.00-5128112.50%
PLBY221021P000100002022-09-22 12:18PM EDT10.006.005.906.000.00-1215201.56%
PLBY221021P000125002022-09-16 3:59PM EDT12.508.428.058.600.00-127312.50%
PLBY221021P000150002022-08-02 11:20AM EDT15.008.1510.6510.750.00-1870.00%
PLBY221021P000175002022-07-07 2:22PM EDT17.5010.6510.7511.000.00-4110.00%
PLBY221021P000200002022-06-24 3:17PM EDT20.0012.3813.6513.850.00-300.00%
PLBY221021P000225002022-05-13 11:12AM EDT22.5013.4514.2014.550.00-170.00%
PLBY221021P000250002022-09-29 1:53PM EDT25.0021.3020.5521.400.00-32275.00%
PLBY221021P000300002022-09-16 12:31PM EDT30.0025.9725.6526.200.00-20514.84%