NASDAQ:PLAY - Dave & Buster's Entertainment Options Chain

$38.83

-0.77 (-1.94 %)

(As of 06/20/2019 04:21 AM ET)

Add

Compare

Today's Range

$38.7650

Now: $38.83▼

$39.84

50-Day Range

$39.26

MA: $51.81▼

$59.09

52-Week Range

$38.76

Now: $38.83▼

$67.05

Volume1.70 million shs

Average Volume1.11 million shs

Market Capitalization$1.41 billion

P/E Ratio13.25

Dividend Yield1.52%

Beta1.12

Dave & Buster's Entertainment (NASDAQ:PLAY) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$75.00	$0.000	Call	0	0		0
6/21/2019	$70.00	$0.025	Call	0	81	2.52588 (+0.408276)	0.00883
6/21/2019	$65.00	$0.025	Call	0	97	2.24273 (+0.37124)	0.009771
6/21/2019	$64.00	$0.000	Call	0	0		0
6/21/2019	$63.00	$0.000	Call	0	0		0
6/21/2019	$62.00	$0.000	Call	0	4		0
6/21/2019	$61.00	$0.000	Call	0	8		0
6/21/2019	$60.50	$0.000	Call	0	18		0
6/21/2019	$60.00	$0.025	Call	0	163	1.93001 (+0.330563)	0.01111
6/21/2019	$59.50	$0.000	Call	0	1		0
6/21/2019	$59.00	$0.050	Call	0	16	2.04347 (+0.351882)	0.019752
6/21/2019	$58.50	$0.050	Call	0	20	2.00716 (+0.334313)	0.020051
6/21/2019	$58.00	$0.050	Call	0	29	1.97041 (+0.488417)	0.020364
6/21/2019	$57.50	$0.000	Call	0	24		0
6/21/2019	$57.00	$0.025	Call	0	8	1.72523 (+0.304082)	0.012234
6/21/2019	$56.50	$0.025	Call	0	98	1.68967 (+0.29947)	0.012455
6/21/2019	$56.00	$0.025	Call	0	99	1.65369 (+0.294854)	0.012689
6/21/2019	$55.50	$0.025	Call	0	192	1.61722 (+0.290177)	0.012934
6/21/2019	$55.00	$0.025	Call	0	583	1.5803 (+0.285413)	0.013194
6/21/2019	$54.50	$0.025	Call	0	115	1.54292 (+0.280646)	0.013469
6/21/2019	$54.00	$0.025	Call	160	252 (-34)	1.50502 (+0.275789)	0.01376
6/21/2019	$53.50	$0.025	Call	0	59	1.46666 (+0.270878)	0.014072
6/21/2019	$53.00	$0.025	Call	0	76	1.42771 (+0.265916)	0.014401
6/21/2019	$52.50	$0.025	Call	0	103	1.42188 (+0.294525)	0.016912
6/21/2019	$52.00	$0.025	Call	0	106	1.34823 (+0.255806)	0.015131
6/21/2019	$51.50	$0.025	Call	0	234	1.30769 (+0.25073)	0.01554
6/21/2019	$51.00	$0.025	Call	0	433 (-1)	1.26643 (+0.245458)	0.015972
6/21/2019	$50.50	$0.025	Call	0	97	1.2246 (+0.240183)	0.016442
6/21/2019	$50.00	$0.025	Call	0	498	1.18213 (+0.234845)	0.016952
6/21/2019	$49.50	$0.025	Call	1	58	1.13899 (+0.229445)	0.017506
6/21/2019	$49.00	$0.000	Call	0	27		0
6/21/2019	$48.50	$0.000	Call	0	29		0
6/21/2019	$48.00	$0.000	Call	0	0		0
6/21/2019	$47.50	$0.000	Call	0	4		0
6/21/2019	$47.00	$0.125	Call	0	14	1.21973	0.067729
6/21/2019	$46.50	$0.000	Call	0	7		0
6/21/2019	$46.00	$0.000	Call	0	17		0
6/21/2019	$45.50	$0.025	Call	2	5	0.765358 (+0.108586)	0.024695
6/21/2019	$45.00	$0.025	Call	1	140	0.714367 (+0.177888)	0.026211
6/21/2019	$44.50	$0.025	Call	0	3 (+3)	0.662206 (+0.10492)	0.027987
6/21/2019	$44.00	$0.025	Call	3	134	0.608753 (+0.10336)	0.030096
6/21/2019	$43.50	$0.050	Call	0	0	0.630557 (+0.178743)	0.053424
6/21/2019	$43.00	$0.025	Call	1	499 (+10)	0.497436 (+0.101161)	0.03582
6/21/2019	$42.50	$0.075	Call	0	20	0.554487 (+0.148368)	0.084028
6/21/2019	$42.00	$0.050	Call	14	432 (+111)	0.438438 (+0.028625)	0.072486
6/21/2019	$41.50	$0.100	Call	22	89 (+69)	0.445306 (+0.07762)	0.127608
6/21/2019	$41.00	$0.175	Call	149	401 (+18)	0.443926 (+0.056555)	0.200383
6/21/2019	$40.50	$0.275	Call	18	125 (+89)	0.430145 (+0.030119)	0.289858
6/21/2019	$40.00	$0.425	Call	185	515 (+73)	0.418355 (-0.004284)	0.404018
6/21/2019	$39.50	$0.675	Call	5	107 (+37)	0.434405 (+0.02323)	0.5346
6/21/2019	$39.00	$0.975	Call	7	52 (+39)	0.441115 (+0.069411)	0.657139
6/21/2019	$38.50	$1.300	Call	0	0	0.418264 (+0.047803)	0.777843
6/21/2019	$38.00	$1.700	Call	0	0	0.408834 (+0.05688)	0.871684
6/21/2019	$37.50	$1.975	Call	5	12 (+5)	0	1
6/21/2019	$37.00	$2.625	Call	1	1 (+1)	0.41708 (-0.137367)	0.965466
6/21/2019	$36.50	$3.025	Call	1	1 (+1)	0	1
6/21/2019	$36.00	$4.000	Call	0	0	1.16306	0.830899
6/21/2019	$35.50	$4.400	Call	0	0	1.15237	0.864228
6/21/2019	$35.00	$4.600	Call	10	13		0.11575
6/21/2019	$34.00	$5.950	Call	0	0	1.52639	0.879366
6/21/2019	$33.00	$6.550	Call	2	0		0.169048
6/21/2019	$32.00	$7.850	Call	0	0	1.77421	0.92013
6/21/2019	$31.00	$8.600	Call	0	0
6/21/2019	$30.00	$9.750	Call	0	0	1.93717	0.952472
6/21/2019	$25.00	$14.600	Call	0	0
6/21/2019	$75.00	$35.450	Put	0	0	3.10625 (-0.04187)	-0.985356
6/21/2019	$70.00	$30.100	Put	0	0		0
6/21/2019	$65.00	$25.550	Put	0	0	2.94904 (+0.300932)	-0.960903
6/21/2019	$64.00	$24.100	Put	0	0		0
6/21/2019	$63.00	$23.500	Put	0	0	2.59766 (+0.180916)	-0.969665
6/21/2019	$62.00	$22.550	Put	0	0	2.72891 (+0.288146)	-0.958234
6/21/2019	$61.00	$21.100	Put	0	0		0
6/21/2019	$60.50	$20.600	Put	0	0		0
6/21/2019	$60.00	$20.100	Put	0	0
6/21/2019	$59.50	$19.600	Put	0	0		0
6/21/2019	$59.00	$19.100	Put	0	0		0
6/21/2019	$58.50	$18.650	Put	0	0		0
6/21/2019	$58.00	$18.450	Put	0	0	2.00649 (-0.236906)	-0.97928
6/21/2019	$57.50	$17.650	Put	0	0		0
6/21/2019	$57.00	$17.600	Put	0	0	2.40625 (+0.53226)	-0.941787
6/21/2019	$56.50	$17.050	Put	0	0	2.24766	-0.951727
6/21/2019	$56.00	$16.300	Put	0	2
6/21/2019	$55.50	$15.600	Put	0	0		0
6/21/2019	$55.00	$15.600	Put	0	31	2.22484	-0.937817
6/21/2019	$54.50	$15.050	Put	0	20	2.06172 (-0.429101)	-0.948283
6/21/2019	$54.00	$14.300	Put	0	10
6/21/2019	$53.50	$14.100	Put	0	0	2.08176 (+0.391924)	-0.934523
6/21/2019	$53.00	$13.350	Put	0	7
6/21/2019	$52.50	$12.650	Put	0	0
6/21/2019	$52.00	$12.450	Put	3	20	1.50937	-0.97411
6/21/2019	$51.50	$11.800	Put	0	1
6/21/2019	$51.00	$11.350	Put	0	1 (-1)
6/21/2019	$50.50	$11.000	Put	0	6	1.54763 (-0.467457)	-0.953562
6/21/2019	$50.00	$10.400	Put	0	23 (-65)	0.816908 (-0.366462)	-1
6/21/2019	$49.50	$10.000	Put	0	8	1.44375 (+0.20023)	-0.950792
6/21/2019	$49.00	$9.400	Put	0	12	0.669727	-1
6/21/2019	$48.50	$8.900	Put	0	9	0.3 (-0.85117)	-1
6/21/2019	$48.00	$8.450	Put	0	0	1.15441 (+0.049617)	-0.966517
6/21/2019	$47.50	$7.850	Put	0	0		0
6/21/2019	$47.00	$7.150	Put	0	0		0
6/21/2019	$46.50	$6.650	Put	0	0
6/21/2019	$46.00	$6.100	Put	0	0 (-16)
6/21/2019	$45.50	$5.650	Put	0	0
6/21/2019	$45.00	$5.450	Put	32	463 (-387)	0.816908 (+0.045928)	-0.9561
6/21/2019	$44.50	$4.475	Put	0	0		0
6/21/2019	$44.00	$3.525	Put	4	4 (-10)	0
6/21/2019	$43.50	$3.450	Put	0	0		0
6/21/2019	$43.00	$3.500	Put	0	6	0.673461 (+0.179454)	-0.907489
6/21/2019	$42.50	$0.000	Put	0	0		0
6/21/2019	$42.00	$3.450	Put	1	51	1.37112 (+0.945683)	-0.659124
6/21/2019	$41.50	$2.150	Put	0	0	0.6125 (+0.228638)	-0.79287
6/21/2019	$41.00	$1.525	Put	20	580 (+102)	0.39375 (+0.005815)	-0.830534
6/21/2019	$40.50	$1.250	Put	0	221	0.489453 (+0.09231)	-0.684938
6/21/2019	$40.00	$0.825	Put	43	574 (-9)	0.418898 (+0.032237)	-0.596493
6/21/2019	$39.50	$0.575	Put	12	100 (+45)	0.437101 (+0.031231)	-0.465928
6/21/2019	$39.00	$0.375	Put	1	47 (+30)	0.447905 (+0.035674)	-0.34343
6/21/2019	$38.50	$0.225	Put	2	2 (-1)	0.446846 (-0.003683)	-0.23422
6/21/2019	$38.00	$0.150	Put	0	130 (+4)	0.472905 (+0.038799)	-0.161867
6/21/2019	$37.50	$0.075	Put	1	24 (+21)	0.463664 (-0.001947)	-0.093044
6/21/2019	$37.00	$0.000	Put	0	0 (-10)		0
6/21/2019	$36.50	$0.050	Put	0	5	0.574737	-0.054254
6/21/2019	$36.00	$0.100	Put	0	0	0.762139 (+0.106826)	-0.077016
6/21/2019	$35.50	$0.100	Put	0	0	0.852013 (+0.007371)	-0.070549
6/21/2019	$35.00	$0.025	Put	1	291	0.718149 (+0.019065)	-0.025043
6/21/2019	$34.00	$0.025	Put	0	0	0.849622	-0.020791
6/21/2019	$33.00	$0.025	Put	0	0	0.987514	-0.017836
6/21/2019	$32.00	$0.025	Put	0	0	1.13967	-0.016358
6/21/2019	$31.00	$0.025	Put	0	0	1.28625	-0.014424
6/21/2019	$30.00	$0.025	Put	0	51	1.44277 (+0.114443)	-0.013163
6/21/2019	$25.00	$0.025	Put	0	0	2.275 (+0.24796)	-0.008532

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/20/2019 by MarketBeat.com Staff

NASDAQ:PLAY - Dave & Buster's Entertainment Options Chain

Adding

Adding

Adding Dave & Buster's Entertainment Inc

Options Chain

Dave & Buster's Entertainment (NASDAQ:PLAY) Options Chain