NASDAQ:PLAYDave & Buster's Entertainment Options Chain and Prices

$12.09

+0.30 (+2.54 %)

(As of 07/10/2020 04:00 PM ET)

Add

Compare

Today's Range

$11.23

Now: $12.09▼

$12.12

50-Day Range

$11.17

MA: $14.62▼

$20.97

52-Week Range

$4.61

Now: $12.09▼

$48.80

Volume5.61 million shs

Average Volume9.46 million shs

Market Capitalization$573.67 million

P/E Ratio34.54

Dividend YieldN/A

Beta1.61

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

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/17/2020	$65.00	$0.025	Call	0	0	0	928 (+0)	4.66335 (+0.236491)	0.011257	0
7/17/2020	$60.00	$0.025	Call	0	0	0	365 (+0)	4.57944 (+0.221685)	0.01359	0
7/17/2020	$55.00	$0.025	Call	0	0	0	1221 (+0)	4.28399 (+0.211434)	0.012007	0
7/17/2020	$50.00	$0.025	Call	0	0	0	221 (+0)	4.06361 (+0.196852)	0.012503	0
7/17/2020	$45.00	$0.025	Call	0	0	0	2559 (+0)	3.81639 (+0.180457)	0.013125	0
7/17/2020	$40.00	$0.025	Call	0	0	0	377 (+0)	3.53526 (+0.161784)	0.013935	0
7/17/2020	$35.00	$0.025	Call	0	0	0	593 (+0)	3.2095 (+0.140022)	0.01503	0
7/17/2020	$30.00	$0.025	Call	0	0	0	3628 (+0)	2.82354 (+0.114024)	0.01664	0
7/17/2020	$25.00	$0.025	Call	0	0	0	1154 (+0)	2.35075 (+0.082123)	0.019281	0
7/17/2020	$24.00	$0.000	Call	0	0	0	3 (+0)		0.0	0

7/17/2020	$23.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
7/17/2020	$22.50	$0.025	Call	0	0	0	752 (+0)	2.06794 (+0.062766)	0.021398	0
7/17/2020	$22.00	$0.000	Call	0	0	0	5 (+0)		0.0	0
7/17/2020	$21.50	$0.000	Call	0	0	0	3 (+0)		0.0	0
7/17/2020	$21.00	$0.000	Call	0	0	0	19 (+0)		0.0	0
7/17/2020	$20.50	$0.000	Call	0	0	0	4 (+0)		0.0	0
7/17/2020	$20.00	$0.025	Call	8	0	5	2277 (-1)	1.74157 (+0.040142)	0.024627	3
7/17/2020	$19.50	$0.000	Call	0	0	0	17 (+0)		0.0	0
7/17/2020	$19.00	$0.000	Call	0	0	0	36 (+0)		0.0	0
7/17/2020	$18.50	$0.000	Call	0	0	0	29 (+0)		0.0	0
7/17/2020	$18.00	$0.000	Call	0	0	0	119 (+0)		0.0	0
7/17/2020	$17.50	$0.025	Call	6	6	0	2246 (+0)	1.35528 (+0.012736)	0.030292	3
7/17/2020	$17.00	$0.075	Call	4	0	4	2350 (+1)	1.55758 (+0.012241)	0.070482	2
7/17/2020	$16.50	$0.075	Call	5	0	4	112 (+3)	1.45403 (-0.091868)	0.074419	4
7/17/2020	$16.00	$0.100	Call	5	0	4	379 (-2)	1.43924 (+0.200497)	0.095749	3
7/17/2020	$15.50	$0.075	Call	5	3	0	110 (-7)	1.23055 (-0.179024)	0.08492	4
7/17/2020	$15.00	$0.100	Call	50	10	1	1634 (-21)	1.19328 (-0.096102)	0.110777	13
7/17/2020	$14.50	$0.150	Call	61	3	52	266 (+4)	1.19369 (+0.032251)	0.154613	12
7/17/2020	$14.00	$0.175	Call	593	68	419	488 (-54)	1.09593 (-0.151957)	0.186604	39
7/17/2020	$13.50	$0.225	Call	146	72	42	354 (+53)	1.02189 (-0.11003)	0.239274	35
7/17/2020	$13.00	$0.350	Call	537	217	253	1212 (+87)	1.03249 (-0.084609)	0.331434	53
7/17/2020	$12.50	$0.550	Call	492	157	307	1117 (+6)	1.0859 (-0.186726)	0.441767	62
7/17/2020	$12.00	$0.725	Call	435	83	302	123 (+48)	1.02116 (-0.155606)	0.5492	69
7/17/2020	$11.50	$1.125	Call	129	45	36	26 (+24)	1.22221 (+0.136414)	0.648139	34
7/17/2020	$11.00	$1.325	Call	52	0	52	16 (+0)	1.00019 (-0.220453)	0.773821	5
7/17/2020	$10.50	$1.850	Call	0	0	0	21 (+0)	1.32044 (+0.111819)	0.805821	0
7/17/2020	$10.00	$2.275	Call	77	9	67	77 (+0)	1.40159 (-0.229929)	0.858798	15
7/17/2020	$9.50	$2.675	Call	1	1	0	0 (+0)	1.31781 (-0.256454)	0.92108	1
7/17/2020	$9.00	$3.100	Call	0	0	0	0 (+0)	1.02143 (-0.333296)	0.984513	0
7/17/2020	$8.50	$3.650	Call	0	0	0	0 (+0)	1.64121	0.951924	0
7/17/2020	$8.00	$4.250	Call	0	0	0	2 (-1)	2.37351	0.922295	0
7/17/2020	$7.50	$4.650	Call	0	0	0	156 (+0)	2.11526 (-0.656335)	0.962175	0
7/17/2020	$7.00	$4.700	Call	0	0	0	0 (+0)	0.0	1.0	0
7/17/2020	$5.00	$6.950	Call	0	0	0	24 (+0)	0.0	1.0	0
7/17/2020	$2.50	$0.000	Call	0	0	0	1 (+0)		0.0	0
7/17/2020	$65.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/17/2020	$60.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/17/2020	$55.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
7/17/2020	$50.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
7/17/2020	$45.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
7/17/2020	$40.00	$0.000	Put	0	0	0	31 (+0)		0.0	0
7/17/2020	$35.00	$23.000	Put	0	0	0	4159 (+0)	3.84832 (+0.523315)	-0.959716	0
7/17/2020	$30.00	$18.000	Put	1	1	0	142 (+0)	3.43116	-0.955754	1
7/17/2020	$25.00	$12.950	Put	0	0	0	1762 (+0)	2.53346	-0.972458	0
7/17/2020	$24.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/17/2020	$23.00	$10.700	Put	0	0	0	0 (+0)			0
7/17/2020	$22.50	$10.300	Put	0	0	0	47 (+0)			0
7/17/2020	$22.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
7/17/2020	$21.50	$9.300	Put	0	0	0	3 (+0)			0
7/17/2020	$21.00	$8.950	Put	0	0	0	0 (+0)	2.03437	-0.967107	0
7/17/2020	$20.50	$8.300	Put	0	0	0	0 (+0)			0
7/17/2020	$20.00	$7.950	Put	0	0	0	147 (+0)	1.89181	-0.965326	0
7/17/2020	$19.50	$7.100	Put	0	0	0	0 (+0)			0
7/17/2020	$19.00	$6.850	Put	0	0	0	0 (+0)			0
7/17/2020	$18.50	$6.100	Put	0	0	0	8 (+0)			0
7/17/2020	$18.00	$5.900	Put	0	0	0	0 (+0)			0
7/17/2020	$17.50	$5.450	Put	92	92	0	489 (-3)	1.48524	-0.958154	5
7/17/2020	$17.00	$5.050	Put	5	0	0	2 (+0)	1.80187	-0.8942	1
7/17/2020	$16.50	$4.000	Put	0	0	0	1 (+0)			0
7/17/2020	$16.00	$4.050	Put	0	0	0	22 (+0)	1.56286	-0.882679	0
7/17/2020	$15.50	$3.550	Put	0	0	0	27 (+0)	1.43828 (-0.010939)	-0.874962	0
7/17/2020	$15.00	$3.000	Put	31	28	0	1569 (-2)	1.15954 (+0.172102)	-0.897603	6
7/17/2020	$14.50	$2.600	Put	0	0	0	26 (+0)	1.29062 (+0.229685)	-0.824648	0
7/17/2020	$14.00	$2.125	Put	37	27	10	224 (+0)	1.17728 (-0.04358)	-0.79307	6
7/17/2020	$13.50	$1.825	Put	3	2	0	98 (+0)	1.35078 (+0.339061)	-0.689769	2
7/17/2020	$13.00	$1.425	Put	71	14	6	2349 (-6)	1.30055 (+0.166694)	-0.623974	12
7/17/2020	$12.50	$1.125	Put	55	12	5	977 (-19)	1.32435 (+0.242008)	-0.535385	15
7/17/2020	$12.00	$0.675	Put	39	0	8	539 (+120)	1.08377 (-0.037607)	-0.450473	18
7/17/2020	$11.50	$0.550	Put	137	48	43	345 (+51)	1.24375 (-0.04077)	-0.352503	35
7/17/2020	$11.00	$0.400	Put	64	11	31	370 (+44)	1.29976 (+0.175246)	-0.269453	27
7/17/2020	$10.50	$0.200	Put	115	56	18	126 (+0)	1.1783 (+0.03368)	-0.171977	13
7/17/2020	$10.00	$0.150	Put	29	8	0	1995 (+167)	1.31008 (+0.022298)	-0.125821	10
7/17/2020	$9.50	$0.100	Put	9	8	1	25 (+0)	1.373 (+0.014864)	-0.086029	2
7/17/2020	$9.00	$0.075	Put	4	0	2	582 (+40)	1.50937 (+0.005465)	-0.062706	3
7/17/2020	$8.50	$0.125	Put	2	1	0	31 (+10)	1.95388 (+0.411263)	-0.074855	2
7/17/2020	$8.00	$0.050	Put	0	0	0	27 (+0)	1.7987 (+0.018932)	-0.036682	0
7/17/2020	$7.50	$0.025	Put	48	0	25	1933 (+21)	1.82761 (-0.179065)	-0.020551	6
7/17/2020	$7.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/17/2020	$5.00	$0.025	Put	0	0	0	1268 (+0)	3.14106 (+0.27335)	-0.01176	0
7/17/2020	$2.50	$0.025	Put	0	0	0	1244 (+0)	5.46461 (+0.43742)	-0.006506	0

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

This page was last updated on 7/13/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NASDAQ:PLAYDave & Buster's Entertainment Options Chain and Prices

Adding

Adding

Adding Dave & Buster's Entertainment Inc

Options Chain

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

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources