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:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00055000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 127 | 542 | 42.53% |
| PLAY240621C00055000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 3.10 | 2.80 | 2.95 | +0.40 | +14.81% | 5 | 255 | 50.66% |
| PLAY240719C00055000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 3.40 | 3.50 | 3.60 | 0.00 | - | 1 | 1,015 | 47.05% |
| PLAY240920C00055000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.50 | +0.40 | +8.16% | 11 | 62 | 49.41% |
| PLAY241018C00055000 | 2024-05-01 12:34PM EDT | 2024-10-18 | 5.50 | 5.40 | 6.00 | 0.00 | - | 46 | 131 | 48.58% |
| PLAY241220C00055000 | 2024-04-24 2:48PM EDT | 2024-12-20 | 7.90 | 6.50 | 7.40 | 0.00 | - | - | 202 | 49.79% |
| PLAY250117C00055000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 8.20 | 7.60 | 7.80 | +1.10 | +15.49% | 5 | 209 | 49.28% |
| PLAY250718C00055000 | 2024-05-03 3:16PM EDT | 2025-07-18 | 10.20 | 9.40 | 10.60 | -0.70 | -6.42% | 1 | 5 | 49.99% |
| PLAY251017C00055000 | 2024-04-26 3:40PM EDT | 2025-10-17 | 11.20 | 11.30 | 11.70 | 0.00 | - | 1 | 1 | 49.93% |
| PLAY251219C00055000 | 2024-04-22 12:50PM EDT | 2025-12-19 | 13.30 | 12.00 | 12.70 | 0.00 | - | 20 | 20 | 51.04% |
| PLAY260116C00055000 | 2024-04-22 12:50PM EDT | 2026-01-16 | 13.68 | 12.00 | 12.80 | 0.00 | - | 20 | 20 | 50.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00055000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 3.00 | 2.80 | 3.50 | -0.20 | -6.25% | 72 | 527 | 55.32% |
| PLAY240621P00055000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 4.17 | 4.60 | 4.80 | -0.93 | -18.24% | 11 | 256 | 46.29% |
| PLAY240719P00055000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.30 | -0.60 | -10.17% | 5 | 71 | 42.04% |
| PLAY240920P00055000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 6.60 | 6.40 | 6.60 | -0.50 | -7.04% | 6 | 46 | 41.11% |
| PLAY241018P00055000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 7.40 | 6.80 | 7.00 | 0.00 | - | 30 | 42 | 40.32% |
| PLAY250117P00055000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 8.50 | 8.00 | 9.90 | 0.00 | - | 1 | 42 | 48.84% |
| PLAY250718P00055000 | 2024-04-24 10:17AM EDT | 2025-07-18 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 2 | 37.41% |
| PLAY260116P00055000 | 2023-12-06 10:52AM EDT | 2026-01-16 | 13.50 | 11.20 | 13.20 | 0.00 | - | 1 | 1 | 43.63% |
© 2024 Yahoo. All rights reserved.