Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.17-1.17 (-6.75%)
At close: 04:00PM EST
16.26 +0.09 (+0.56%)
After hours: 05:38PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220121C000300002022-01-21 1:40PM EST2022-01-210.010.000.010.00-26,345437.50%
PLBY220218C000300002022-01-21 3:57PM EST2022-02-180.080.080.10-0.04-33.33%103764117.97%
PLBY220414C000300002022-01-21 3:34PM EST2022-04-140.560.510.73-0.09-13.85%2111,757107.23%
PLBY220715C000300002022-01-21 3:18PM EST2022-07-151.371.261.40-0.23-14.38%409795.31%
PLBY220916C000300002022-01-21 11:53AM EST2022-09-162.161.792.14-1.67-43.60%14895.61%
PLBY221216C000300002022-01-21 11:04AM EST2022-12-162.902.452.97-0.55-15.94%148594.19%
PLBY230120C000300002022-01-21 2:54PM EST2023-01-202.902.802.98-0.25-7.94%5688292.43%
PLBY240119C000300002022-01-19 10:42AM EST2024-01-196.304.355.250.00-188786.45%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220121P000300002022-01-21 3:52PM EST2022-01-2113.7713.7014.00+1.77+14.75%1621,882506.25%
PLBY220218P000300002022-01-21 2:59PM EST2022-02-1813.5313.8014.00+0.83+6.54%36330113.28%
PLBY220414P000300002022-01-20 3:13PM EST2022-04-1413.3114.1514.45+0.31+2.38%178999.32%
PLBY220715P000300002022-01-20 9:47AM EST2022-07-1513.0314.9015.350.00-119794.43%
PLBY220916P000300002022-01-04 12:56PM EST2022-09-1614.6815.4015.70+4.15+39.41%14690.48%
PLBY221216P000300002022-01-21 10:55AM EST2022-12-1615.2616.0016.30+0.91+6.34%1238987.62%
PLBY230120P000300002022-01-18 2:14PM EST2023-01-2014.0016.1016.500.00-1232985.74%
PLBY240119P000300002022-01-18 3:54PM EST2024-01-1916.3317.6018.350.00-22679.32%