New Zealand markets open in 6 hours 34 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.77-1.71 (-1.02%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG260116C000750002024-06-06 1:43PM EDT75.0093.7889.1593.950.00-51548.96%
PG260116C000800002024-04-22 12:09PM EDT80.0082.460.000.000.00-100.00%
PG260116C000850002024-01-16 12:11PM EDT85.0066.4371.6075.850.00--20.00%
PG260116C000900002024-02-21 11:09AM EDT90.0071.5571.0575.950.00-4621.97%
PG260116C000950002024-04-17 3:19PM EDT95.0064.1772.7577.350.00-9611146.36%
PG260116C001000002024-05-30 9:31AM EDT100.0065.4766.5070.700.00-432938.91%
PG260116C001050002024-06-10 10:14AM EDT105.0065.7062.0566.350.00-11337.67%
PG260116C001100002024-04-05 9:30AM EDT110.0049.2357.1061.100.00-5934.26%
PG260116C001150002024-05-28 9:32AM EDT115.0054.9554.3056.000.00-1231.35%
PG260116C001200002024-06-11 9:56AM EDT120.0051.7150.3051.750.00-1530.32%
PG260116C001250002024-06-10 1:05PM EDT125.0048.0146.2047.250.00-113828.69%
PG260116C001300002024-05-30 3:16PM EDT130.0039.7542.0543.000.00-112627.44%
PG260116C001350002024-06-04 11:30AM EDT135.0039.0038.1038.950.00-157526.40%
PG260116C001400002024-05-31 3:43PM EDT140.0033.1034.0535.100.00-18325.52%
PG260116C001450002024-05-16 3:14PM EDT145.0033.5030.2531.150.00-519924.32%
PG260116C001500002024-05-28 9:56AM EDT150.0026.0026.6027.650.00-436623.58%
PG260116C001550002024-06-06 10:08AM EDT155.0024.6623.1523.950.00-213122.38%
PG260116C001600002024-06-06 1:15PM EDT160.0022.4520.1020.750.00-120621.61%
PG260116C001650002024-06-12 10:24AM EDT165.0017.8917.1017.50-1.67-8.54%225420.55%
PG260116C001700002024-06-07 9:56AM EDT170.0016.4114.2014.700.00-554819.79%
PG260116C001750002024-06-03 9:32AM EDT175.0012.4411.7512.05+1.07+9.41%11,78118.94%
PG260116C001800002024-06-06 2:56PM EDT180.0011.159.509.850.00-11,14218.34%
PG260116C001850002024-06-10 10:12AM EDT185.008.687.608.700.00-529018.78%
PG260116C001900002024-06-12 10:33AM EDT190.006.155.957.15-1.15-15.75%3051918.46%
PG260116C001950002024-06-06 9:38AM EDT195.004.704.604.95-0.30-6.00%238316.90%
PG260116C002000002024-06-11 9:34AM EDT200.003.693.503.80-0.16-4.16%335416.48%
PG260116C002100002024-05-20 10:22AM EDT210.002.711.952.230.00-14615.95%
PG260116C002200002024-05-20 10:23AM EDT220.001.581.121.600.00-2716.49%
PG260116C002300002024-05-28 10:30AM EDT230.000.650.610.930.00-223016.19%
PG260116C002400002024-05-16 11:37AM EDT240.000.700.240.740.00-12116.98%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG260116P000750002024-04-26 10:28AM EDT75.000.300.070.710.00-113835.03%
PG260116P000800002024-01-26 12:14PM EDT80.000.660.141.090.00-1735.32%
PG260116P000850002024-04-11 2:48PM EDT85.000.650.131.720.00-31636.23%
PG260116P000900002024-05-16 1:54PM EDT90.000.390.001.300.00-61531.48%
PG260116P000950002024-04-05 9:45AM EDT95.001.200.312.000.00-12032.26%
PG260116P001000002024-06-06 10:36AM EDT100.000.720.601.030.00-64825.49%
PG260116P001050002024-05-22 10:51AM EDT105.000.980.801.730.00-22626.45%
PG260116P001100002024-05-21 10:18AM EDT110.001.181.011.380.00-617922.93%
PG260116P001150002024-06-06 2:13PM EDT115.001.281.211.560.00-1211421.56%
PG260116P001200002024-06-10 3:46PM EDT120.001.771.521.940.00-115820.76%
PG260116P001250002024-05-15 3:54PM EDT125.002.241.882.330.00-1615219.80%
PG260116P001300002024-05-29 11:53AM EDT130.003.162.312.840.00-144718.96%
PG260116P001350002024-06-06 10:05AM EDT135.003.082.853.400.00-322818.02%
PG260116P001400002024-06-04 12:20PM EDT140.003.753.453.950.00-136616.88%
PG260116P001450002024-05-30 11:53AM EDT145.005.354.405.150.00-8473116.61%
PG260116P001500002024-06-10 9:38AM EDT150.005.505.455.750.00-123215.14%
PG260116P001550002024-06-06 1:53PM EDT155.006.306.707.400.00-1114714.90%
PG260116P001600002024-06-06 12:17PM EDT160.007.708.208.650.00-1326813.78%
PG260116P001650002024-06-10 10:59AM EDT165.0010.0610.0011.450.00-123114.21%
PG260116P001700002024-06-07 10:29AM EDT170.0011.0012.1012.400.00-113112.01%
PG260116P001750002024-03-22 12:31PM EDT175.0017.9517.6521.800.00-214519.60%
PG260116P001800002024-04-22 3:22PM EDT180.0020.960.000.000.00-100.00%
PG260116P001850002024-05-15 9:53AM EDT185.0021.0019.8021.350.00--19.64%
PG260116P001900002024-04-09 10:02AM EDT190.0034.6022.8524.800.00-107.60%
PG260116P002000002024-05-24 2:44PM EDT200.0034.4031.5035.950.00-1112.71%
PG260116P002100002024-05-24 2:45PM EDT210.0044.3842.0544.950.00-1112.10%