NasdaqGS - Delayed Quote • USD
Dave & Buster's Entertainment, Inc. (PLAY)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240419C00020000 | 11/2/2023 3:04 PM | 20 | 16.30 | 21.30 | 26.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLAY240419C00021000 | 11/2/2023 4:56 PM | 21 | 15.10 | 21.10 | 24.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLAY240419C00024000 | 12/1/2023 7:58 PM | 24 | 19.60 | 28.10 | 32.80 | 0.00 | 0.00% | 2 | 2 | 1,128.13% |
| PLAY240419C00025000 | 10/13/2023 2:32 PM | 25 | 10.40 | 11.10 | 11.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLAY240419C00026000 | 11/8/2023 8:03 PM | 26 | 11.40 | 20.90 | 23.60 | 0.00 | 0.00% | - | 4 | 0.00% |
| PLAY240419C00027000 | 11/9/2023 3:19 PM | 27 | 9.90 | 19.80 | 22.30 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| PLAY240419C00028000 | 11/15/2023 5:50 PM | 28 | 12.33 | 20.60 | 23.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| PLAY240419C00029000 | 11/3/2023 3:02 PM | 29 | 9.20 | 14.90 | 15.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PLAY240419C00030000 | 2/29/2024 3:59 PM | 30 | 32.45 | 30.60 | 35.00 | 0.00 | 0.00% | 1 | 4 | 2,332.81% |
| PLAY240419C00031000 | 11/6/2023 3:10 PM | 31 | 7.60 | 13.60 | 14.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLAY240419C00032000 | 11/2/2023 1:38 PM | 32 | 6.30 | 12.20 | 13.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLAY240419C00033000 | 4/3/2024 1:30 PM | 33 | 31.50 | 18.60 | 23.00 | 0.00 | 0.00% | 1 | 4 | 520.31% |
| PLAY240419C00034000 | 12/4/2023 8:40 PM | 34 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PLAY240419C00035000 | 12/5/2023 5:46 PM | 35 | 9.76 | 15.80 | 17.20 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| PLAY240419C00036000 | 3/19/2024 1:30 PM | 36 | 26.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| PLAY240419C00037000 | 3/18/2024 2:21 PM | 37 | 25.50 | 15.20 | 18.70 | 0.00 | 0.00% | 1 | 30 | 472.66% |
| PLAY240419C00038000 | 2/16/2024 5:57 PM | 38 | 23.20 | 22.50 | 27.30 | 0.00 | 0.00% | 5 | 8 | 1,733.40% |
| PLAY240419C00039000 | 11/30/2023 4:13 PM | 39 | 5.70 | 15.30 | 18.10 | 0.00 | 0.00% | - | 7 | 746.88% |
| PLAY240419C00040000 | 4/8/2024 4:39 PM | 40 | 24.00 | 11.20 | 16.00 | 0.00 | 0.00% | 8 | 23 | 749.80% |
| PLAY240419C00041000 | 1/26/2024 3:32 PM | 41 | 12.40 | 21.20 | 25.90 | 0.00 | 0.00% | 1 | 16 | 1,734.77% |
| PLAY240419C00042000 | 4/11/2024 4:10 PM | 42 | 18.60 | 9.50 | 14.00 | 0.00 | 0.00% | 3 | 14 | 272.66% |
| PLAY240419C00043000 | 12/28/2023 5:28 PM | 43 | 13.60 | 10.00 | 10.30 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| PLAY240419C00044000 | 1/23/2024 4:05 PM | 44 | 9.72 | 17.70 | 21.70 | 0.00 | 0.00% | 2 | 26 | 1,448.83% |
| PLAY240419C00045000 | 4/2/2024 7:59 PM | 45 | 17.30 | 6.60 | 10.40 | 0.00 | 0.00% | 20 | 35 | 481.25% |
| PLAY240419C00046000 | 4/17/2024 2:05 PM | 46 | 8.00 | 5.60 | 9.50 | 0.00 | 0.00% | 2 | 11 | 457.62% |
| PLAY240419C00047000 | 3/21/2024 1:52 PM | 47 | 16.10 | 4.80 | 8.60 | 0.00 | 0.00% | 3 | 3 | 147.66% |
| PLAY240419C00048000 | 4/4/2024 1:55 PM | 48 | 18.00 | 3.70 | 7.60 | 0.00 | 0.00% | 1 | 16 | 103.13% |
| PLAY240419C00049000 | 4/12/2024 5:48 PM | 49 | 6.99 | 2.75 | 6.60 | 0.00 | 0.00% | 1 | 262 | 99.22% |
| PLAY240419C00050000 | 4/18/2024 7:58 PM | 50 | 3.70 | 2.65 | 4.40 | -1.50 | -28.85% | 20 | 219 | 194.73% |
| PLAY240419C00055000 | 4/18/2024 7:58 PM | 55 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 326 | 1,125 | 53.13% |
| PLAY240419C00060000 | 4/18/2024 6:46 PM | 60 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 2,144 | 106.25% |
| PLAY240419C00065000 | 4/17/2024 1:30 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,622 | 167.19% |
| PLAY240419C00070000 | 4/17/2024 5:45 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,222 | 220.31% |
| PLAY240419C00075000 | 4/16/2024 7:49 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 2,257 | 268.75% |
| PLAY240419C00080000 | 4/12/2024 5:18 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 388 | 312.50% |
| PLAY240419C00085000 | 4/16/2024 2:39 PM | 85 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 712 | 353.13% |
| PLAY240419C00090000 | 4/8/2024 2:42 PM | 90 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,372 | 390.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240419P00017500 | 4/1/2024 1:50 PM | 17.5 | 0.75 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 11 | 1,237.50% |
| PLAY240419P00020000 | 9/7/2023 2:17 PM | 20 | 0.38 | 0.30 | 0.45 | 0.00 | 0.00% | - | 1 | 1,132.81% |
| PLAY240419P00022500 | 9/5/2023 7:12 PM | 22.5 | 0.59 | 0.45 | 0.60 | 0.00 | 0.00% | 1 | 0 | 1,085.16% |
| PLAY240419P00026000 | 2/13/2024 2:30 PM | 26 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 859.38% |
| PLAY240419P00028000 | 2/15/2024 2:56 PM | 28 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 896.09% |
| PLAY240419P00029000 | 4/2/2024 7:59 PM | 29 | 0.29 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 724.22% |
| PLAY240419P00030000 | 4/8/2024 1:57 PM | 30 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 232 | 459.38% |
| PLAY240419P00031000 | 12/6/2023 2:32 PM | 31 | 0.65 | 0.15 | 0.40 | 0.00 | 0.00% | 11 | 16 | 633.59% |
| PLAY240419P00032000 | 12/18/2023 5:22 PM | 32 | 0.25 | 0.25 | 0.45 | 0.00 | 0.00% | 49 | 57 | 633.59% |
| PLAY240419P00033000 | 4/2/2024 7:59 PM | 33 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 898 | 390.63% |
| PLAY240419P00034000 | 4/2/2024 5:49 PM | 34 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,588 | 368.75% |
| PLAY240419P00035000 | 4/16/2024 4:33 PM | 35 | 0.03 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 77 | 532.03% |
| PLAY240419P00036000 | 3/27/2024 7:10 PM | 36 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 484.38% |
| PLAY240419P00037000 | 4/2/2024 7:59 PM | 37 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 81 | 80 | 457.03% |
| PLAY240419P00038000 | 4/3/2024 2:12 PM | 38 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 1,393 | 315.63% |
| PLAY240419P00039000 | 4/2/2024 7:59 PM | 39 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 33 | 267.19% |
| PLAY240419P00040000 | 4/11/2024 2:08 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 570 | 248.44% |
| PLAY240419P00041000 | 4/8/2024 4:39 PM | 41 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 39 | 229.69% |
| PLAY240419P00042000 | 4/2/2024 7:57 PM | 42 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 72 | 212.50% |
| PLAY240419P00043000 | 4/3/2024 1:45 PM | 43 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 35 | 193.75% |
| PLAY240419P00044000 | 4/12/2024 4:41 PM | 44 | 0.26 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 160 | 288.28% |
| PLAY240419P00045000 | 4/16/2024 4:33 PM | 45 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 56 | 598 | 157.81% |
| PLAY240419P00046000 | 4/16/2024 2:02 PM | 46 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 131 | 248.05% |
| PLAY240419P00047000 | 4/16/2024 2:10 PM | 47 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 170 | 123.44% |
| PLAY240419P00048000 | 4/16/2024 1:30 PM | 48 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 437 | 120.31% |
| PLAY240419P00049000 | 4/18/2024 1:30 PM | 49 | 0.03 | 0.00 | 0.30 | -0.05 | -62.50% | 3 | 695 | 130.08% |
| PLAY240419P00050000 | 4/18/2024 5:40 PM | 50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 9 | 1,948 | 72.66% |
| PLAY240419P00055000 | 4/18/2024 7:54 PM | 55 | 1.65 | 1.15 | 1.55 | 0.15 | 10.00% | 67 | 3,620 | 57.03% |
| PLAY240419P00060000 | 4/18/2024 7:25 PM | 60 | 6.30 | 6.00 | 7.10 | -0.20 | -3.08% | 22 | 1,180 | 156.25% |
| PLAY240419P00065000 | 4/17/2024 6:17 PM | 65 | 11.40 | 9.00 | 12.10 | 0.00 | 0.00% | 230 | 84 | 337.50% |
| PLAY240419P00070000 | 4/17/2024 7:13 PM | 70 | 16.50 | 15.00 | 18.70 | 0.00 | 0.00% | 8 | 2 | 374.61% |
| PLAY240419P00075000 | 4/11/2024 7:21 PM | 75 | 12.70 | 19.10 | 23.70 | 0.00 | 0.00% | 270 | 0 | 275.00% |
| PLAY240419P00080000 | 4/9/2024 5:30 PM | 80 | 17.44 | 24.00 | 28.60 | 0.00 | 0.00% | 21 | 0 | 773.24% |
Related Tickers
LYV Live Nation Entertainment, Inc.
89.64
-2.37%
CNK Cinemark Holdings, Inc.
18.12
-0.06%
IMAX IMAX Corporation
17.11
+0.23%
LLYVK Liberty Live Group
36.41
-3.27%
PARA Paramount Global
10.97
+1.48%
ROKU Roku, Inc.
58.69
+1.91%
LLYVA Liberty Live Group
35.50
-2.26%
PARAA Paramount Global
21.06
+1.20%
MANU Manchester United plc
14.88
+0.61%
WBD Warner Bros. Discovery, Inc.
8.31
+0.97%