Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.50 -0.12 (-0.00%) Dow
39,251.90 +101.57 (+0.26%) Nasdaq
17,643.47 -45.89 (-0.26%) Bitcoin USD
61,338.07 -2,947.07 (-4.58%) CMC Crypto 200
1,259.29 -50.43 (-3.85%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920C00020000 | 2023-06-22 3:10PM EDT | 20.00 | 24.50 | 27.30 | 28.60 | 0.00 | - | - | 6 | 287.45% |
| PLAY240920C00022500 | 2023-10-12 1:27PM EDT | 22.50 | 13.30 | 14.30 | 15.20 | 0.00 | - | 1 | 40 | 0.00% |
| PLAY240920C00025000 | 2023-07-24 11:13AM EDT | 25.00 | 24.00 | 17.70 | 17.90 | 0.00 | - | 2 | 65 | 114.80% |
| PLAY240920C00030000 | 2023-10-26 1:38PM EDT | 30.00 | 8.80 | 12.10 | 12.50 | 0.00 | - | 5 | 0 | 73.68% |
| PLAY240920C00035000 | 2024-04-02 10:49AM EDT | 35.00 | 29.10 | 18.20 | 18.70 | 0.00 | - | 8 | 195 | 214.77% |
| PLAY240920C00040000 | 2024-06-20 11:12AM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,083 | 0.00% |
| PLAY240920C00045000 | 2024-06-21 2:25PM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 179 | 6.25% |
| PLAY240920C00050000 | 2024-06-21 2:51PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 12.50% |
| PLAY240920C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 44 | 918 | 12.50% |
| PLAY240920C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 12.50% |
| PLAY240920C00065000 | 2024-06-14 12:02PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 25.00% |
| PLAY240920C00070000 | 2024-06-21 3:11PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 25.00% |
| PLAY240920C00075000 | 2024-06-12 10:02AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| PLAY240920C00080000 | 2024-06-07 1:50PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| PLAY240920C00085000 | 2024-04-12 3:10PM EDT | 85.00 | 0.83 | 0.10 | 1.65 | 0.00 | - | 2 | 9 | 100.05% |
| PLAY240920C00090000 | 2024-04-03 12:00PM EDT | 90.00 | 2.75 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 101.90% |
| PLAY240920C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 93.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920P00017500 | 2024-04-03 12:31PM EDT | 17.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 12 | 146.68% |
| PLAY240920P00020000 | 2023-10-09 9:43AM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| PLAY240920P00022500 | 2024-04-03 3:45PM EDT | 22.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 69.92% |
| PLAY240920P00025000 | 2024-06-10 3:51PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| PLAY240920P00030000 | 2024-06-21 3:35PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| PLAY240920P00035000 | 2024-06-20 11:51AM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 6.25% |
| PLAY240920P00040000 | 2024-06-21 3:38PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 260 | 1.56% |
| PLAY240920P00045000 | 2024-06-21 1:44PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 79 | 501 | 0.00% |
| PLAY240920P00050000 | 2024-06-21 3:26PM EDT | 50.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 61 | 386 | 0.00% |
| PLAY240920P00055000 | 2024-06-12 3:41PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| PLAY240920P00060000 | 2024-06-13 2:58PM EDT | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240920P00065000 | 2024-06-07 10:04AM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240920P00070000 | 2024-06-13 2:36PM EDT | 70.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PLAY240920P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY240920P00080000 | 2024-04-05 10:18AM EDT | 80.00 | 16.90 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 0.00% |
| PLAY240920P00085000 | 2024-04-01 10:41AM EDT | 85.00 | 22.60 | 31.40 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| PLAY240920P00090000 | 2024-04-03 11:14AM EDT | 90.00 | 22.30 | 35.00 | 38.80 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.