Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920C00020000 | 2023-06-22 3:10PM EDT | 20.00 | 24.50 | 27.30 | 28.60 | 0.00 | - | - | 6 | 0.00% |
| PLAY240920C00022500 | 2023-10-12 1:27PM EDT | 22.50 | 13.30 | 14.30 | 15.20 | 0.00 | - | 1 | 40 | 0.00% |
| PLAY240920C00025000 | 2023-07-24 11:13AM EDT | 25.00 | 24.00 | 17.70 | 17.90 | 0.00 | - | 2 | 65 | 0.00% |
| PLAY240920C00030000 | 2023-10-26 1:38PM EDT | 30.00 | 8.80 | 12.10 | 12.50 | 0.00 | - | 5 | 0 | 0.00% |
| PLAY240920C00035000 | 2024-04-02 10:49AM EDT | 35.00 | 29.10 | 18.20 | 18.70 | 0.00 | - | 8 | 195 | 54.64% |
| PLAY240920C00040000 | 2024-04-29 3:23PM EDT | 40.00 | 15.70 | 13.00 | 16.10 | 0.00 | - | 2 | 75 | 57.08% |
| PLAY240920C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 12.10 | 10.70 | 12.70 | 0.00 | - | 1 | 35 | 62.70% |
| PLAY240920C00050000 | 2024-05-14 11:48AM EDT | 50.00 | 10.20 | 7.50 | 7.80 | 0.00 | - | 4 | 41 | 51.23% |
| PLAY240920C00055000 | 2024-05-13 3:05PM EDT | 55.00 | 6.40 | 5.00 | 5.30 | 0.00 | - | 10 | 62 | 50.37% |
| PLAY240920C00060000 | 2024-05-17 3:03PM EDT | 60.00 | 3.50 | 3.20 | 3.50 | -1.60 | -31.37% | 31 | 102 | 49.19% |
| PLAY240920C00065000 | 2024-05-13 12:17PM EDT | 65.00 | 2.80 | 2.05 | 2.25 | 0.00 | - | 14 | 161 | 48.44% |
| PLAY240920C00070000 | 2024-05-17 1:34PM EDT | 70.00 | 1.50 | 1.30 | 1.50 | -0.13 | -7.98% | 36 | 730 | 48.93% |
| PLAY240920C00075000 | 2024-04-24 10:27AM EDT | 75.00 | 1.30 | 0.55 | 1.20 | 0.00 | - | 10 | 175 | 52.15% |
| PLAY240920C00080000 | 2024-04-15 11:47AM EDT | 80.00 | 1.25 | 0.35 | 2.20 | 0.00 | - | 1 | 83 | 59.28% |
| PLAY240920C00085000 | 2024-04-12 3:10PM EDT | 85.00 | 0.83 | 0.10 | 1.65 | 0.00 | - | 2 | 9 | 58.69% |
| PLAY240920C00090000 | 2024-04-03 12:00PM EDT | 90.00 | 2.75 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 61.28% |
| PLAY240920C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 57.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920P00017500 | 2024-04-03 12:31PM EDT | 17.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 12 | 144.43% |
| PLAY240920P00020000 | 2023-10-09 9:43AM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| PLAY240920P00022500 | 2024-04-03 3:45PM EDT | 22.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 76.95% |
| PLAY240920P00025000 | 2024-04-01 12:45PM EDT | 25.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 6 | 14 | 68.36% |
| PLAY240920P00030000 | 2024-03-26 12:59PM EDT | 30.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 11 | 10 | 64.65% |
| PLAY240920P00035000 | 2024-04-30 3:03PM EDT | 35.00 | 0.65 | 0.40 | 0.95 | 0.00 | - | 2 | 410 | 55.23% |
| PLAY240920P00040000 | 2024-05-16 10:38AM EDT | 40.00 | 1.12 | 0.90 | 1.50 | 0.00 | - | 1 | 27 | 53.71% |
| PLAY240920P00045000 | 2024-05-13 12:23PM EDT | 45.00 | 1.75 | 2.15 | 2.25 | 0.00 | - | 2 | 361 | 46.09% |
| PLAY240920P00050000 | 2024-05-17 2:59PM EDT | 50.00 | 3.80 | 3.80 | 4.10 | -0.70 | -15.56% | 42 | 265 | 44.84% |
| PLAY240920P00055000 | 2024-05-17 3:05PM EDT | 55.00 | 6.20 | 6.20 | 6.50 | +0.45 | +7.83% | 77 | 50 | 42.30% |
| PLAY240920P00060000 | 2024-05-17 3:57PM EDT | 60.00 | 9.55 | 7.50 | 11.00 | +1.25 | +15.06% | 1 | 143 | 51.73% |
| PLAY240920P00065000 | 2024-05-09 9:45AM EDT | 65.00 | 13.50 | 13.30 | 13.60 | 0.00 | - | 4 | 73 | 39.84% |
| PLAY240920P00070000 | 2024-04-29 12:02PM EDT | 70.00 | 16.80 | 17.10 | 19.20 | -0.40 | -2.33% | 1 | 55 | 54.42% |
| PLAY240920P00075000 | 2024-05-17 10:58AM EDT | 75.00 | 21.80 | 21.80 | 23.70 | +0.30 | +1.40% | 1 | 21 | 55.98% |
| PLAY240920P00080000 | 2024-04-05 10:18AM EDT | 80.00 | 16.90 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 71.63% |
| PLAY240920P00085000 | 2024-04-01 10:41AM EDT | 85.00 | 22.60 | 31.40 | 35.50 | 0.00 | - | 2 | 0 | 64.50% |
| PLAY240920P00090000 | 2024-04-03 11:14AM EDT | 90.00 | 22.30 | 35.00 | 38.80 | 0.00 | - | 13 | 0 | 74.49% |
© 2024 Yahoo. All rights reserved.