UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.23 (+0.29%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,225.81 -1,186.49 (-2.35%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 213.28% |
| PLAY240517C00045000 | 2024-05-01 3:00PM EDT | 45.00 | 8.20 | 5.80 | 9.70 | 0.00 | - | - | 1 | 60.16% |
| PLAY240517C00050000 | 2024-05-07 2:08PM EDT | 50.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 2 | 135 | 45.51% |
| PLAY240517C00055000 | 2024-05-08 3:42PM EDT | 55.00 | 0.40 | 0.40 | 0.55 | -0.35 | -46.67% | 57 | 542 | 40.38% |
| PLAY240517C00060000 | 2024-05-08 10:15AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | +0.08 | +114.29% | 11 | 460 | 48.83% |
| PLAY240517C00065000 | 2024-04-26 11:33AM EDT | 65.00 | 0.58 | 0.00 | 0.55 | 0.00 | - | 1 | 391 | 87.70% |
| PLAY240517C00070000 | 2024-04-29 11:59AM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3,120 | 81.25% |
| PLAY240517C00075000 | 2024-05-08 9:41AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 203 | 89.06% |
| PLAY240517C00080000 | 2024-04-22 10:08AM EDT | 80.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 667 | 138.87% |
| PLAY240517C00085000 | 2024-04-15 1:51PM EDT | 85.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 160.55% |
| PLAY240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 216 | 127.34% |
Putsfor17 May 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 | 0.05 | 0.00 | - | 10 | 110 | 105.47% |
| PLAY240517P00040000 | 2024-05-02 10:13AM EDT | 40.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 144 | 144.04% |
| PLAY240517P00045000 | 2024-05-07 12:19PM EDT | 45.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 1 | 54 | 84.57% |
| PLAY240517P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.45 | 0.30 | 0.40 | +0.10 | +28.57% | 3 | 974 | 38.92% |
| PLAY240517P00055000 | 2024-05-08 3:03PM EDT | 55.00 | 2.80 | 2.60 | 2.80 | +0.68 | +32.08% | 23 | 501 | 36.04% |
| PLAY240517P00060000 | 2024-05-08 11:07AM EDT | 60.00 | 7.25 | 7.10 | 7.90 | +0.35 | +5.07% | 1 | 236 | 51.56% |
| PLAY240517P00065000 | 2024-05-06 10:40AM EDT | 65.00 | 10.47 | 10.50 | 14.10 | 0.00 | - | 1 | 2 | 155.22% |
| PLAY240517P00070000 | 2024-04-16 9:51AM EDT | 70.00 | 17.00 | 15.30 | 19.30 | 0.00 | - | 1 | 0 | 191.99% |
| PLAY240517P00075000 | 2024-04-05 11:38AM EDT | 75.00 | 10.10 | 20.30 | 24.40 | 0.00 | - | 70 | 0 | 221.68% |
| PLAY240517P00080000 | 2024-04-15 9:35AM EDT | 80.00 | 23.10 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 105.47% |
© 2024 Yahoo. All rights reserved.