Singapore markets close in 7 hours 14 minutes
Straits Times Index
3,333.56 +0.76 (+0.02%) Nikkei
39,727.35 +144.27 (+0.36%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,473.00 +2,595.34 (+4.26%) CMC Crypto 200
1,315.09 +31.26 (+2.43%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240816C00035000 | 2024-06-28 9:54AM EDT | 35.00 | 5.40 | 3.60 | 5.80 | +5.40 | - | 2 | 4 | 51.51% |
| PLAY240816C00037000 | 2024-06-26 9:48AM EDT | 37.00 | 2.85 | 4.00 | 4.20 | +2.85 | - | - | 29 | 46.48% |
| PLAY240816C00038000 | 2024-06-25 11:59AM EDT | 38.00 | 2.90 | 3.40 | 3.60 | +2.90 | - | - | 1 | 46.66% |
| PLAY240816C00039000 | 2024-06-28 12:23PM EDT | 39.00 | 2.44 | 2.80 | 2.90 | +2.44 | - | 36 | 167 | 43.90% |
| PLAY240816C00040000 | 2024-06-28 3:46PM EDT | 40.00 | 2.17 | 2.25 | 2.35 | +2.17 | - | 11 | 132 | 42.82% |
| PLAY240816C00041000 | 2024-06-28 10:05AM EDT | 41.00 | 1.65 | 1.75 | 1.90 | +1.65 | - | 2 | 66 | 42.38% |
| PLAY240816C00042000 | 2024-06-28 10:14AM EDT | 42.00 | 1.30 | 1.35 | 3.60 | +1.30 | - | 31 | 87 | 59.23% |
| PLAY240816C00043000 | 2024-06-28 10:06AM EDT | 43.00 | 1.00 | 0.20 | 1.25 | -0.05 | -4.76% | 3 | 49 | 42.77% |
| PLAY240816C00044000 | 2024-06-28 12:23PM EDT | 44.00 | 0.72 | 0.80 | 0.90 | -0.15 | -17.24% | 46 | 53 | 40.82% |
| PLAY240816C00045000 | 2024-06-28 2:45PM EDT | 45.00 | 0.65 | 0.60 | 0.75 | -0.08 | -10.96% | 2 | 17 | 42.04% |
| PLAY240816C00046000 | 2024-06-27 3:45PM EDT | 46.00 | 0.55 | 0.45 | 0.60 | +0.55 | - | - | 25 | 42.53% |
| PLAY240816C00047000 | 2024-06-28 11:06AM EDT | 47.00 | 0.45 | 0.30 | 1.70 | +0.15 | +50.00% | 1 | 5 | 56.10% |
| PLAY240816C00048000 | 2024-06-21 11:24AM EDT | 48.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 57.08% |
| PLAY240816C00050000 | 2024-06-27 3:53PM EDT | 50.00 | 0.30 | 0.10 | 1.00 | +0.30 | - | - | 221 | 55.32% |
| PLAY240816C00055000 | 2024-06-24 11:07AM EDT | 55.00 | 0.10 | 0.05 | 1.45 | +0.10 | - | - | 1 | 76.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240816P00034000 | 2024-06-25 12:46PM EDT | 34.00 | 0.60 | 0.20 | 2.60 | +0.60 | - | - | 1 | 68.07% |
| PLAY240816P00035000 | 2024-06-27 1:26PM EDT | 35.00 | 0.81 | 0.55 | 0.70 | +0.81 | - | - | 50 | 44.34% |
| PLAY240816P00036000 | 2024-06-28 2:30PM EDT | 36.00 | 0.90 | 0.75 | 0.90 | +0.02 | +2.27% | 1 | 68 | 42.92% |
| PLAY240816P00037000 | 2024-06-28 9:39AM EDT | 37.00 | 1.13 | 1.00 | 1.15 | +1.13 | - | 1 | 3 | 41.63% |
| PLAY240816P00038000 | 2024-06-27 11:45AM EDT | 38.00 | 1.90 | 1.30 | 1.45 | 0.00 | - | 15 | 22 | 40.26% |
| PLAY240816P00039000 | 2024-06-27 11:19AM EDT | 39.00 | 2.43 | 1.70 | 1.85 | 0.00 | - | 41 | 116 | 39.60% |
| PLAY240816P00040000 | 2024-06-28 3:35PM EDT | 40.00 | 2.39 | 2.15 | 2.30 | -0.36 | -13.09% | 1 | 180 | 38.62% |
| PLAY240816P00041000 | 2024-06-27 11:26AM EDT | 41.00 | 3.57 | 2.70 | 2.85 | 0.00 | - | 5 | 54 | 38.14% |
| PLAY240816P00042000 | 2024-06-28 3:43PM EDT | 42.00 | 3.50 | 3.30 | 3.50 | -1.20 | -25.53% | 3 | 65 | 38.23% |
| PLAY240816P00043000 | 2024-06-20 2:31PM EDT | 43.00 | 2.59 | 2.55 | 4.20 | 0.00 | - | - | 5 | 38.09% |
| PLAY240816P00045000 | 2024-06-27 11:01AM EDT | 45.00 | 6.90 | 5.50 | 7.30 | +6.90 | - | - | 6 | 52.00% |
| PLAY240816P00046000 | 2024-06-25 12:13PM EDT | 46.00 | 7.40 | 6.40 | 8.60 | +7.40 | - | - | 2 | 58.62% |
| PLAY240816P00047000 | 2024-06-20 3:20PM EDT | 47.00 | 5.25 | 6.20 | 9.00 | 0.00 | - | - | 5 | 73.19% |
| PLAY240816P00048000 | 2024-06-28 2:30PM EDT | 48.00 | 8.95 | 6.30 | 10.50 | +8.95 | - | 1 | 1 | 87.40% |
| PLAY240816P00060000 | 2024-06-21 3:47PM EDT | 60.00 | 18.90 | 18.30 | 22.50 | 0.00 | - | 1 | 0 | 66.99% |
© 2024 Yahoo. All rights reserved.