Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,306.27 -0.74 (-0.01%) Dow
39,294.53 -376.51 (-0.95%) Nasdaq
16,888.66 +87.12 (+0.52%) Bitcoin USD
67,834.26 -2,400.79 (-3.42%) CMC Crypto 200
1,474.07 -28.59 (-1.90%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250718C00038000 | 2024-05-07 2:56PM EDT | 38.00 | 20.15 | 16.20 | 16.60 | 0.00 | - | 1 | 3 | 55.86% |
| PLAY250718C00043000 | 2024-04-11 3:21PM EDT | 43.00 | 24.40 | 17.20 | 20.00 | 0.00 | - | - | 1 | 81.98% |
| PLAY250718C00047000 | 2024-05-15 9:45AM EDT | 47.00 | 15.90 | 11.00 | 11.40 | 0.00 | - | 5 | 8 | 51.00% |
| PLAY250718C00050000 | 2024-05-07 11:38AM EDT | 50.00 | 12.90 | 8.10 | 10.00 | 0.00 | - | 5 | 8 | 50.93% |
| PLAY250718C00055000 | 2024-05-17 9:45AM EDT | 55.00 | 10.80 | 7.60 | 7.90 | 0.00 | - | 4 | 8 | 49.02% |
| PLAY250718C00060000 | 2024-05-02 9:50AM EDT | 60.00 | 8.20 | 5.90 | 7.40 | 0.00 | - | 2 | 8 | 53.40% |
| PLAY250718C00065000 | 2024-05-09 3:32PM EDT | 65.00 | 6.73 | 4.60 | 6.10 | 0.00 | - | 2 | 3 | 52.80% |
| PLAY250718C00070000 | 2024-04-03 3:51PM EDT | 70.00 | 15.20 | 5.20 | 5.50 | 0.00 | - | 9 | 9 | 53.94% |
| PLAY250718C00075000 | 2024-05-03 11:05AM EDT | 75.00 | 4.20 | 0.50 | 3.10 | 0.00 | - | 6 | 26 | 46.05% |
| PLAY250718C00080000 | 2024-04-26 9:43AM EDT | 80.00 | 3.00 | 0.00 | 3.40 | 0.00 | - | 7 | 71 | 51.44% |
| PLAY250718C00085000 | 2024-04-23 9:46AM EDT | 85.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | 1 | 13 | 45.08% |
| PLAY250718C00090000 | 2024-05-22 2:30PM EDT | 90.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 6 | 183 | 50.77% |
| PLAY250718C00095000 | 2024-04-12 12:19PM EDT | 95.00 | 3.00 | 0.10 | 1.80 | 0.00 | - | 5 | 16 | 49.77% |
| PLAY250718C00100000 | 2024-05-02 3:08PM EDT | 100.00 | 1.25 | 0.00 | 1.90 | 0.00 | - | - | 1 | 52.98% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250718P00030000 | 2024-05-10 11:57AM EDT | 30.00 | 1.32 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 54.46% |
| PLAY250718P00035000 | 2024-04-30 9:45AM EDT | 35.00 | 2.40 | 2.70 | 2.85 | 0.00 | - | 2 | 3 | 44.68% |
| PLAY250718P00040000 | 2024-05-20 10:04AM EDT | 40.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 6 | 16 | 41.99% |
| PLAY250718P00043000 | 2024-05-10 9:45AM EDT | 43.00 | 4.00 | 5.20 | 5.40 | 0.00 | - | 11 | 39 | 40.65% |
| PLAY250718P00045000 | 2024-05-10 9:50AM EDT | 45.00 | 4.60 | 6.00 | 6.30 | 0.00 | - | 23 | 44 | 40.19% |
| PLAY250718P00047000 | 2024-04-15 9:48AM EDT | 47.00 | 5.30 | 5.30 | 5.60 | 0.00 | - | 1 | 44 | 31.37% |
| PLAY250718P00050000 | 2024-04-26 9:55AM EDT | 50.00 | 7.40 | 8.40 | 8.70 | 0.00 | - | 3 | 3 | 38.19% |
| PLAY250718P00055000 | 2024-04-24 10:17AM EDT | 55.00 | 8.50 | 11.20 | 11.60 | 0.00 | - | 1 | 2 | 36.49% |
| PLAY250718P00060000 | 2024-04-11 9:48AM EDT | 60.00 | 9.90 | 11.60 | 12.00 | 0.00 | - | - | 1 | 17.54% |
| PLAY250718P00065000 | 2024-01-30 11:33AM EDT | 65.00 | 16.70 | 12.70 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| PLAY250718P00070000 | 2024-04-19 10:55AM EDT | 70.00 | 19.10 | 17.00 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| PLAY250718P00075000 | 2024-04-19 11:00AM EDT | 75.00 | 23.20 | 23.40 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY250718P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.