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 | 14.90 | 19.00 | 0.00 | - | 12 | 0 | 82.81% |
| PLAY240517C00050000 | 2024-04-25 2:47PM EDT | 50.00 | 3.20 | 3.10 | 3.20 | -1.00 | -23.81% | 63 | 127 | 42.19% |
| PLAY240517C00055000 | 2024-04-25 3:44PM EDT | 55.00 | 0.87 | 0.80 | 0.90 | -0.63 | -42.00% | 10 | 525 | 39.50% |
| PLAY240517C00060000 | 2024-04-25 10:42AM EDT | 60.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 2 | 366 | 40.92% |
| PLAY240517C00065000 | 2024-04-24 10:52AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 391 | 51.76% |
| PLAY240517C00070000 | 2024-04-24 2:29PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 3,120 | 64.84% |
| PLAY240517C00075000 | 2024-04-16 2:43PM EDT | 75.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 194 | 99.41% |
| PLAY240517C00080000 | 2024-04-22 10:08AM EDT | 80.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 667 | 94.34% |
| PLAY240517C00085000 | 2024-04-15 1:51PM EDT | 85.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 108.79% |
| PLAY240517C00090000 | 2024-04-09 2:59PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 215 | 85.94% |
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 | 74.22% |
| PLAY240517P00040000 | 2024-04-15 11:42AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 143 | 58.20% |
| PLAY240517P00045000 | 2024-04-25 9:55AM EDT | 45.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 1 | 39 | 43.95% |
| PLAY240517P00050000 | 2024-04-25 1:57PM EDT | 50.00 | 1.05 | 1.10 | 1.20 | +0.20 | +23.53% | 16 | 977 | 39.04% |
| PLAY240517P00055000 | 2024-04-25 12:19PM EDT | 55.00 | 3.80 | 3.70 | 3.90 | +1.07 | +39.19% | 10 | 522 | 36.08% |
| PLAY240517P00060000 | 2024-04-25 10:41AM EDT | 60.00 | 8.20 | 8.00 | 8.70 | +1.40 | +20.59% | 3 | 213 | 54.25% |
| PLAY240517P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 8.30 | 11.00 | 14.70 | 0.00 | - | 1 | 54 | 102.44% |
| PLAY240517P00070000 | 2024-04-16 9:51AM EDT | 70.00 | 17.00 | 16.10 | 20.00 | 0.00 | - | 1 | 0 | 129.00% |
| PLAY240517P00075000 | 2024-04-05 11:38AM EDT | 75.00 | 10.10 | 21.00 | 25.50 | 0.00 | - | 70 | 0 | 73.83% |
| PLAY240517P00080000 | 2024-04-15 9:35AM EDT | 80.00 | 23.10 | 26.00 | 30.50 | 0.00 | - | 1 | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.