New Zealand markets open in 8 hours 14 minutes

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.64+0.65 (+0.90%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLNT240621C000300002023-10-23 3:47PM EDT30.0025.6034.7039.500.00--10.00%
PLNT240621C000375002023-09-05 11:18AM EDT37.5026.5013.4013.800.00-1500.00%
PLNT240621C000400002023-09-18 9:49AM EDT40.0014.3017.6019.000.00--10.00%
PLNT240621C000425002023-10-16 11:00AM EDT42.5014.7023.4026.100.00-1180.00%
PLNT240621C000450002023-10-11 10:18AM EDT45.0010.800.000.000.00-110.00%
PLNT240621C000475002023-12-22 11:22AM EDT47.5027.6023.2025.300.00-100218.36%
PLNT240621C000500002024-05-13 10:56AM EDT50.0016.9821.4024.300.00-624205.27%
PLNT240621C000525002024-05-09 9:48AM EDT52.5013.0013.2018.000.00-13830.00%
PLNT240621C000550002024-04-22 12:13PM EDT55.006.450.000.000.00-200.00%
PLNT240621C000575002024-06-14 11:20AM EDT57.5013.600.000.000.00-11310.00%
PLNT240621C000600002024-06-10 9:56AM EDT60.0010.509.9014.200.00-1534211.52%
PLNT240621C000625002024-06-10 11:50AM EDT62.508.537.4011.700.00-1940181.74%
PLNT240621C000650002024-06-13 11:21AM EDT65.008.645.609.300.00-11,466156.45%
PLNT240621C000675002024-06-14 11:21AM EDT67.503.800.000.000.00-36,4860.00%
PLNT240621C000700002024-06-18 9:30AM EDT70.002.150.000.00-0.13-5.39%22,1090.00%
PLNT240621C000725002024-06-17 3:59PM EDT72.500.600.501.050.00-9156,36332.37%
PLNT240621C000750002024-06-17 10:15AM EDT75.000.150.000.350.00-2661337.99%
PLNT240621C000775002024-06-14 9:30AM EDT77.500.200.000.500.00-514153.13%
PLNT240621C000800002024-06-14 9:30AM EDT80.000.050.000.900.00-419983.40%
PLNT240621C000825002024-05-23 10:21AM EDT82.500.050.000.000.00-117925.00%
PLNT240621C000850002024-06-11 11:55AM EDT85.000.230.000.000.00-19325.00%
PLNT240621C000875002024-02-22 4:27PM EDT87.500.220.000.750.00-161125.98%
PLNT240621C000900002024-01-18 3:43PM EDT90.001.900.500.650.00-2647155.37%
PLNT240621C000925002024-01-02 11:13AM EDT92.501.670.650.800.00-1013179.88%
PLNT240621C000950002024-06-10 9:33AM EDT95.000.050.000.050.00-100300106.25%
PLNT240621C001000002024-06-04 1:59PM EDT100.000.050.000.750.00-119188.87%
PLNT240621C001050002024-05-09 9:47AM EDT105.000.050.000.050.00-257140.63%
PLNT240621C001100002023-12-22 1:19PM EDT110.001.300.001.350.00-14260.55%
PLNT240621C001200002024-04-30 3:32PM EDT120.000.050.000.050.00-24182.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLNT240621P000225002024-01-19 4:35PM EDT22.500.050.000.400.00-14562.50%
PLNT240621P000275002024-04-15 9:30AM EDT27.500.100.000.550.00-22497.66%
PLNT240621P000300002024-04-04 2:10PM EDT30.000.150.000.300.00-139413.28%
PLNT240621P000350002024-05-17 9:51AM EDT35.000.050.000.900.00-313422.27%
PLNT240621P000375002024-05-14 9:30AM EDT37.500.050.000.000.00-32650.00%
PLNT240621P000400002024-06-04 11:35AM EDT40.000.050.000.000.00-119050.00%
PLNT240621P000425002024-05-30 12:36PM EDT42.500.100.000.000.00-196550.00%
PLNT240621P000450002024-06-14 10:16AM EDT45.000.040.000.000.00-1029250.00%
PLNT240621P000475002024-06-03 10:12AM EDT47.500.050.000.000.00-178850.00%
PLNT240621P000500002024-06-10 2:38PM EDT50.000.080.000.000.00-1671,30750.00%
PLNT240621P000525002024-06-17 10:18AM EDT52.500.200.000.000.00-254950.00%
PLNT240621P000550002024-06-10 11:19AM EDT55.000.060.000.000.00-551,05650.00%
PLNT240621P000575002024-06-17 10:23AM EDT57.500.040.000.000.00-275050.00%
PLNT240621P000600002024-06-17 10:29AM EDT60.000.050.000.000.00-11,31150.00%
PLNT240621P000625002024-06-11 3:35PM EDT62.500.090.000.200.00-31,17583.20%
PLNT240621P000650002024-06-14 3:31PM EDT65.000.100.000.000.00-275425.00%
PLNT240621P000675002024-06-17 3:55PM EDT67.500.070.000.000.00-681,85512.50%
PLNT240621P000700002024-06-17 3:54PM EDT70.000.160.050.750.00-9839659.18%
PLNT240621P000725002024-06-17 3:04PM EDT72.500.900.752.150.00-8515650.05%
PLNT240621P000750002024-06-13 12:53PM EDT75.002.252.304.600.00-1215866.70%
PLNT240621P000775002024-03-25 10:45AM EDT77.5019.9015.2019.200.00-11471.88%
PLNT240621P000800002024-02-27 3:50PM EDT80.0016.6015.6019.400.00-20427.39%
PLNT240621P000825002023-11-22 4:55PM EDT82.5016.8011.1012.300.00-14166.89%