NasdaqGS - Delayed Quote • USD
Dave & Buster's Entertainment, Inc. (PLAY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00035000 | 4/3/2024 3:01 PM | 35 | 34.00 | 15.40 | 19.30 | 0.00 | 0.00% | 12 | 0 | 100.00% |
| PLAY240517C00050000 | 4/25/2024 7:41 PM | 50 | 3.30 | 3.20 | 3.40 | 0.10 | 3.12% | 1 | 119 | 44.92% |
| PLAY240517C00055000 | 4/26/2024 5:56 PM | 55 | 0.80 | 0.75 | 0.90 | -0.07 | -8.05% | 14 | 530 | 40.09% |
| PLAY240517C00060000 | 4/26/2024 1:36 PM | 60 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 16 | 368 | 42.38% |
| PLAY240517C00065000 | 4/26/2024 3:33 PM | 65 | 0.58 | 0.05 | 0.50 | 0.53 | 1,060.00% | 1 | 391 | 64.06% |
| PLAY240517C00070000 | 4/24/2024 6:29 PM | 70 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 3,120 | 65.82% |
| PLAY240517C00075000 | 4/26/2024 3:33 PM | 75 | 0.43 | 0.00 | 0.25 | 0.42 | 4,200.00% | 1 | 194 | 80.86% |
| PLAY240517C00080000 | 4/22/2024 2:08 PM | 80 | 0.38 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 667 | 99.90% |
| PLAY240517C00085000 | 4/15/2024 5:51 PM | 85 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| PLAY240517C00090000 | 4/9/2024 6:59 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 192 | 215 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00035000 | 4/16/2024 1:30 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 110 | 80.47% |
| PLAY240517P00040000 | 4/15/2024 3:42 PM | 40 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 143 | 63.48% |
| PLAY240517P00045000 | 4/25/2024 2:23 PM | 45 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1 | 53 | 45.90% |
| PLAY240517P00050000 | 4/26/2024 7:48 PM | 50 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 6 | 978 | 39.65% |
| PLAY240517P00055000 | 4/26/2024 3:11 PM | 55 | 3.60 | 3.40 | 3.70 | -0.20 | -5.26% | 33 | 523 | 39.40% |
| PLAY240517P00060000 | 4/26/2024 7:10 PM | 60 | 7.90 | 7.60 | 8.20 | -0.30 | -3.66% | 5 | 212 | 50.00% |
| PLAY240517P00065000 | 4/23/2024 1:38 PM | 65 | 8.30 | 10.80 | 14.50 | 0.00 | 0.00% | 1 | 4 | 111.08% |
| PLAY240517P00070000 | 4/16/2024 1:51 PM | 70 | 17.00 | 15.80 | 19.50 | 0.00 | 0.00% | 1 | 0 | 131.40% |
| PLAY240517P00075000 | 4/5/2024 3:38 PM | 75 | 10.10 | 20.50 | 25.00 | 0.00 | 0.00% | 70 | 0 | 163.43% |
| PLAY240517P00080000 | 4/15/2024 1:35 PM | 80 | 23.10 | 25.50 | 30.00 | 0.00 | 0.00% | 1 | 0 | 179.88% |
Related Tickers
FOX Fox Corporation
28.81
-1.50%
MCS The Marcus Corporation
13.35
-0.89%
CNK Cinemark Holdings, Inc.
17.65
+0.97%
LYV Live Nation Entertainment, Inc.
89.83
+1.51%
WMG Warner Music Group Corp.
32.40
+2.69%
IMAX IMAX Corporation
17.15
-1.78%
SPHR Sphere Entertainment Co.
39.77
-1.68%
MANU Manchester United plc
16.07
+0.06%
BATRA Atlanta Braves Holdings, Inc.
41.16
-0.22%
TKO TKO Group Holdings, Inc.
96.76
+0.58%