Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00035000 | 2024-04-03 11:01AM EDT | 35.00 | 34.00 | 17.00 | 20.10 | 0.00 | - | 12 | 0 | 175.78% |
| PLAY240517C00045000 | 2024-05-01 3:00PM EDT | 45.00 | 8.20 | 6.10 | 9.90 | +8.20 | - | - | 1 | 58.79% |
| PLAY240517C00050000 | 2024-05-02 2:08PM EDT | 50.00 | 3.20 | 2.55 | 3.60 | 0.00 | - | 21 | 134 | 48.05% |
| PLAY240517C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 127 | 542 | 42.53% |
| PLAY240517C00060000 | 2024-05-03 1:47PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 22 | 441 | 49.02% |
| PLAY240517C00065000 | 2024-04-26 11:33AM EDT | 65.00 | 0.58 | 0.00 | 0.55 | 0.00 | - | 1 | 391 | 75.88% |
| PLAY240517C00070000 | 2024-04-29 11:59AM EDT | 70.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3,120 | 64.06% |
| PLAY240517C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 203 | 77.34% |
| PLAY240517C00080000 | 2024-04-22 10:08AM EDT | 80.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 667 | 120.90% |
| PLAY240517C00085000 | 2024-04-15 1:51PM EDT | 85.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 139.84% |
| PLAY240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 216 | 110.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 110 | 102.34% |
| PLAY240517P00040000 | 2024-05-02 10:13AM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 144 | 72.66% |
| PLAY240517P00045000 | 2024-05-02 3:48PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 55 | 86.04% |
| PLAY240517P00050000 | 2024-05-03 10:14AM EDT | 50.00 | 0.50 | 0.50 | 0.60 | -0.25 | -33.33% | 11 | 972 | 42.33% |
| PLAY240517P00055000 | 2024-05-03 3:41PM EDT | 55.00 | 3.00 | 2.80 | 3.50 | -0.20 | -6.25% | 72 | 527 | 55.32% |
| PLAY240517P00060000 | 2024-04-30 9:43AM EDT | 60.00 | 6.80 | 7.10 | 7.50 | 0.00 | - | 20 | 229 | 55.57% |
| PLAY240517P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 8.30 | 10.90 | 14.50 | 0.00 | - | 1 | 3 | 89.36% |
| PLAY240517P00070000 | 2024-04-16 9:51AM EDT | 70.00 | 17.00 | 15.40 | 19.50 | 0.00 | - | 1 | 0 | 94.92% |
| PLAY240517P00075000 | 2024-04-05 11:38AM EDT | 75.00 | 10.10 | 20.30 | 24.40 | 0.00 | - | 70 | 0 | 102.73% |
| PLAY240517P00080000 | 2024-04-15 9:35AM EDT | 80.00 | 23.10 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 102.34% |
© 2024 Yahoo. All rights reserved.