NasdaqGS - Delayed Quote • USD
Dave & Buster's Entertainment, Inc. (PLAY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:07 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 | 16.80 | 20.10 | 0.00 | 0.00% | 12 | 0 | 150.10% |
| PLAY240517C00050000 | 4/19/2024 7:04 PM | 50 | 4.70 | 3.70 | 4.90 | -0.35 | -6.93% | 1 | 43 | 46.29% |
| PLAY240517C00055000 | 4/19/2024 7:46 PM | 55 | 1.66 | 1.80 | 1.90 | -0.20 | -10.75% | 261 | 337 | 41.60% |
| PLAY240517C00060000 | 4/19/2024 4:10 PM | 60 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 5 | 349 | 41.99% |
| PLAY240517C00065000 | 4/19/2024 4:10 PM | 65 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 370 | 45.02% |
| PLAY240517C00070000 | 4/16/2024 6:43 PM | 70 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 3,111 | 50.78% |
| PLAY240517C00075000 | 4/16/2024 6:43 PM | 75 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 194 | 78.71% |
| PLAY240517C00080000 | 4/15/2024 5:51 PM | 80 | 0.27 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 668 | 79.49% |
| PLAY240517C00085000 | 4/15/2024 5:51 PM | 85 | 0.32 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 92.48% |
| PLAY240517C00090000 | 4/9/2024 6:59 PM | 90 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 192 | 215 | 95.41% |
| 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 | 72.27% |
| PLAY240517P00040000 | 4/15/2024 3:42 PM | 40 | 0.06 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 143 | 72.85% |
| PLAY240517P00045000 | 4/19/2024 7:29 PM | 45 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 7 | 34 | 46.68% |
| PLAY240517P00050000 | 4/19/2024 7:39 PM | 50 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 15 | 934 | 41.07% |
| PLAY240517P00055000 | 4/19/2024 6:49 PM | 55 | 2.97 | 2.80 | 2.95 | 0.30 | 11.24% | 34 | 494 | 37.33% |
| PLAY240517P00060000 | 4/19/2024 7:42 PM | 60 | 7.00 | 6.50 | 6.70 | 0.45 | 6.87% | 6 | 163 | 36.62% |
| PLAY240517P00065000 | 4/19/2024 3:07 PM | 65 | 12.70 | 9.60 | 13.00 | 0.45 | 3.67% | 1 | 1,255 | 86.45% |
| PLAY240517P00070000 | 4/16/2024 1:51 PM | 70 | 17.00 | 14.50 | 18.00 | 0.00 | 0.00% | 1 | 6 | 104.05% |
| PLAY240517P00075000 | 4/5/2024 3:38 PM | 75 | 10.10 | 19.50 | 23.20 | 0.00 | 0.00% | 70 | 0 | 55.47% |
| PLAY240517P00080000 | 4/15/2024 1:35 PM | 80 | 23.10 | 23.80 | 28.50 | 0.00 | 0.00% | 1 | 0 | 145.12% |
Related Tickers
IMAX IMAX Corporation
17.13
+0.12%
LYV Live Nation Entertainment, Inc.
89.96
+0.36%
CNK Cinemark Holdings, Inc.
18.22
+0.55%
LLYVK Liberty Live Group
37.27
+2.36%
MANU Manchester United plc
15.10
+1.48%
PARAA Paramount Global
22.82
+8.36%
NWSA News Corporation
24.02
-0.04%
MCS The Marcus Corporation
13.21
+0.38%
FOX Fox Corporation
28.87
+2.05%
SPHR Sphere Entertainment Co.
38.66
+1.84%