Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00050000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 3.20 | 2.55 | 3.60 | 0.00 | - | 21 | 134 | 48.05% |
| PLAY240621C00050000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 5.10 | 5.30 | 5.50 | 0.00 | - | 8 | 138 | 51.51% |
| PLAY240719C00050000 | 2024-05-01 11:40AM EDT | 2024-07-19 | 5.50 | 6.00 | 6.20 | 0.00 | - | 1 | 19 | 49.85% |
| PLAY240920C00050000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 7.80 | 6.50 | 8.00 | -0.20 | -2.50% | 18 | 24 | 51.51% |
| PLAY241018C00050000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 7.90 | 8.20 | 8.50 | 0.00 | - | 40 | 77 | 50.71% |
| PLAY241220C00050000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 9.40 | 9.40 | 9.90 | 0.00 | - | 11 | 11 | 50.48% |
| PLAY250117C00050000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 10.88 | 9.40 | 10.30 | 0.00 | - | 2 | 235 | 51.54% |
| PLAY250718C00050000 | 2024-04-30 11:42AM EDT | 2025-07-18 | 13.34 | 10.50 | 13.00 | 0.00 | - | 5 | 6 | 51.92% |
| PLAY260116C00050000 | 2024-04-03 10:20AM EDT | 2026-01-16 | 30.20 | 14.80 | 17.40 | 0.00 | - | 1 | 12 | 55.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00050000 | 2024-05-03 10:14AM EDT | 2024-05-17 | 0.50 | 0.50 | 0.60 | -0.25 | -33.33% | 11 | 972 | 42.33% |
| PLAY240621P00050000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 1.98 | 2.20 | 2.35 | -0.47 | -19.18% | 10 | 6,070 | 48.29% |
| PLAY240719P00050000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 2.55 | 2.70 | 2.85 | -0.65 | -20.31% | 1 | 284 | 43.97% |
| PLAY240920P00050000 | 2024-05-01 1:36PM EDT | 2024-09-20 | 4.50 | 4.00 | 4.20 | 0.00 | - | 2 | 265 | 43.57% |
| PLAY241018P00050000 | 2024-05-01 1:41PM EDT | 2024-10-18 | 4.90 | 4.30 | 4.50 | 0.00 | - | 22 | 23 | 41.98% |
| PLAY250117P00050000 | 2024-04-30 9:51AM EDT | 2025-01-17 | 5.60 | 5.50 | 5.80 | 0.00 | - | 20 | 814 | 41.53% |
| PLAY250718P00050000 | 2024-04-26 9:55AM EDT | 2025-07-18 | 7.40 | 7.10 | 7.50 | 0.00 | - | 3 | 3 | 39.59% |
| PLAY251017P00050000 | 2024-04-19 10:49AM EDT | 2025-10-17 | 7.90 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 38.97% |
| PLAY260116P00050000 | 2024-04-03 10:07AM EDT | 2026-01-16 | 6.50 | 7.70 | 8.30 | 0.00 | - | 1 | 7 | 36.39% |
© 2024 Yahoo. All rights reserved.