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

$38.83
-0.77 (-1.94 %)
(As of 06/20/2019 04:21 AM ET)
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

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$75.00$0.000Call000
6/21/2019$70.00$0.025Call0812.52588 (+0.408276)0.00883
6/21/2019$65.00$0.025Call0972.24273 (+0.37124)0.009771
6/21/2019$64.00$0.000Call000
6/21/2019$63.00$0.000Call000
6/21/2019$62.00$0.000Call040
6/21/2019$61.00$0.000Call080
6/21/2019$60.50$0.000Call0180
6/21/2019$60.00$0.025Call01631.93001 (+0.330563)0.01111
6/21/2019$59.50$0.000Call010
6/21/2019$59.00$0.050Call0162.04347 (+0.351882)0.019752
6/21/2019$58.50$0.050Call0202.00716 (+0.334313)0.020051
6/21/2019$58.00$0.050Call0291.97041 (+0.488417)0.020364
6/21/2019$57.50$0.000Call0240
6/21/2019$57.00$0.025Call081.72523 (+0.304082)0.012234
6/21/2019$56.50$0.025Call0981.68967 (+0.29947)0.012455
6/21/2019$56.00$0.025Call0991.65369 (+0.294854)0.012689
6/21/2019$55.50$0.025Call01921.61722 (+0.290177)0.012934
6/21/2019$55.00$0.025Call05831.5803 (+0.285413)0.013194
6/21/2019$54.50$0.025Call01151.54292 (+0.280646)0.013469
6/21/2019$54.00$0.025Call160252 (-34)1.50502 (+0.275789)0.01376
6/21/2019$53.50$0.025Call0591.46666 (+0.270878)0.014072
6/21/2019$53.00$0.025Call0761.42771 (+0.265916)0.014401
6/21/2019$52.50$0.025Call01031.42188 (+0.294525)0.016912
6/21/2019$52.00$0.025Call01061.34823 (+0.255806)0.015131
6/21/2019$51.50$0.025Call02341.30769 (+0.25073)0.01554
6/21/2019$51.00$0.025Call0433 (-1)1.26643 (+0.245458)0.015972
6/21/2019$50.50$0.025Call0971.2246 (+0.240183)0.016442
6/21/2019$50.00$0.025Call04981.18213 (+0.234845)0.016952
6/21/2019$49.50$0.025Call1581.13899 (+0.229445)0.017506
6/21/2019$49.00$0.000Call0270
6/21/2019$48.50$0.000Call0290
6/21/2019$48.00$0.000Call000
6/21/2019$47.50$0.000Call040
6/21/2019$47.00$0.125Call0141.219730.067729
6/21/2019$46.50$0.000Call070
6/21/2019$46.00$0.000Call0170
6/21/2019$45.50$0.025Call250.765358 (+0.108586)0.024695
6/21/2019$45.00$0.025Call11400.714367 (+0.177888)0.026211
6/21/2019$44.50$0.025Call03 (+3)0.662206 (+0.10492)0.027987
6/21/2019$44.00$0.025Call31340.608753 (+0.10336)0.030096
6/21/2019$43.50$0.050Call000.630557 (+0.178743)0.053424
6/21/2019$43.00$0.025Call1499 (+10)0.497436 (+0.101161)0.03582
6/21/2019$42.50$0.075Call0200.554487 (+0.148368)0.084028
6/21/2019$42.00$0.050Call14432 (+111)0.438438 (+0.028625)0.072486
6/21/2019$41.50$0.100Call2289 (+69)0.445306 (+0.07762)0.127608
6/21/2019$41.00$0.175Call149401 (+18)0.443926 (+0.056555)0.200383
6/21/2019$40.50$0.275Call18125 (+89)0.430145 (+0.030119)0.289858
6/21/2019$40.00$0.425Call185515 (+73)0.418355 (-0.004284)0.404018
6/21/2019$39.50$0.675Call5107 (+37)0.434405 (+0.02323)0.5346
6/21/2019$39.00$0.975Call752 (+39)0.441115 (+0.069411)0.657139
6/21/2019$38.50$1.300Call000.418264 (+0.047803)0.777843
6/21/2019$38.00$1.700Call000.408834 (+0.05688)0.871684
6/21/2019$37.50$1.975Call512 (+5)01
6/21/2019$37.00$2.625Call11 (+1)0.41708 (-0.137367)0.965466
6/21/2019$36.50$3.025Call11 (+1)01
6/21/2019$36.00$4.000Call001.163060.830899
6/21/2019$35.50$4.400Call001.152370.864228
6/21/2019$35.00$4.600Call10130.11575
6/21/2019$34.00$5.950Call001.526390.879366
6/21/2019$33.00$6.550Call200.169048
6/21/2019$32.00$7.850Call001.774210.92013
6/21/2019$31.00$8.600Call00
6/21/2019$30.00$9.750Call001.937170.952472
6/21/2019$25.00$14.600Call00
6/21/2019$75.00$35.450Put003.10625 (-0.04187)-0.985356
6/21/2019$70.00$30.100Put000
6/21/2019$65.00$25.550Put002.94904 (+0.300932)-0.960903
6/21/2019$64.00$24.100Put000
6/21/2019$63.00$23.500Put002.59766 (+0.180916)-0.969665
6/21/2019$62.00$22.550Put002.72891 (+0.288146)-0.958234
6/21/2019$61.00$21.100Put000
6/21/2019$60.50$20.600Put000
6/21/2019$60.00$20.100Put00
6/21/2019$59.50$19.600Put000
6/21/2019$59.00$19.100Put000
6/21/2019$58.50$18.650Put000
6/21/2019$58.00$18.450Put002.00649 (-0.236906)-0.97928
6/21/2019$57.50$17.650Put000
6/21/2019$57.00$17.600Put002.40625 (+0.53226)-0.941787
6/21/2019$56.50$17.050Put002.24766-0.951727
6/21/2019$56.00$16.300Put02
6/21/2019$55.50$15.600Put000
6/21/2019$55.00$15.600Put0312.22484-0.937817
6/21/2019$54.50$15.050Put0202.06172 (-0.429101)-0.948283
6/21/2019$54.00$14.300Put010
6/21/2019$53.50$14.100Put002.08176 (+0.391924)-0.934523
6/21/2019$53.00$13.350Put07
6/21/2019$52.50$12.650Put00
6/21/2019$52.00$12.450Put3201.50937-0.97411
6/21/2019$51.50$11.800Put01
6/21/2019$51.00$11.350Put01 (-1)
6/21/2019$50.50$11.000Put061.54763 (-0.467457)-0.953562
6/21/2019$50.00$10.400Put023 (-65)0.816908 (-0.366462)-1
6/21/2019$49.50$10.000Put081.44375 (+0.20023)-0.950792
6/21/2019$49.00$9.400Put0120.669727-1
6/21/2019$48.50$8.900Put090.3 (-0.85117)-1
6/21/2019$48.00$8.450Put001.15441 (+0.049617)-0.966517
6/21/2019$47.50$7.850Put000
6/21/2019$47.00$7.150Put000
6/21/2019$46.50$6.650Put00
6/21/2019$46.00$6.100Put00 (-16)
6/21/2019$45.50$5.650Put00
6/21/2019$45.00$5.450Put32463 (-387)0.816908 (+0.045928)-0.9561
6/21/2019$44.50$4.475Put000
6/21/2019$44.00$3.525Put44 (-10)0
6/21/2019$43.50$3.450Put000
6/21/2019$43.00$3.500Put060.673461 (+0.179454)-0.907489
6/21/2019$42.50$0.000Put000
6/21/2019$42.00$3.450Put1511.37112 (+0.945683)-0.659124
6/21/2019$41.50$2.150Put000.6125 (+0.228638)-0.79287
6/21/2019$41.00$1.525Put20580 (+102)0.39375 (+0.005815)-0.830534
6/21/2019$40.50$1.250Put02210.489453 (+0.09231)-0.684938
6/21/2019$40.00$0.825Put43574 (-9)0.418898 (+0.032237)-0.596493
6/21/2019$39.50$0.575Put12100 (+45)0.437101 (+0.031231)-0.465928
6/21/2019$39.00$0.375Put147 (+30)0.447905 (+0.035674)-0.34343
6/21/2019$38.50$0.225Put22 (-1)0.446846 (-0.003683)-0.23422
6/21/2019$38.00$0.150Put0130 (+4)0.472905 (+0.038799)-0.161867
6/21/2019$37.50$0.075Put124 (+21)0.463664 (-0.001947)-0.093044
6/21/2019$37.00$0.000Put00 (-10)0
6/21/2019$36.50$0.050Put050.574737-0.054254
6/21/2019$36.00$0.100Put000.762139 (+0.106826)-0.077016
6/21/2019$35.50$0.100Put000.852013 (+0.007371)-0.070549
6/21/2019$35.00$0.025Put12910.718149 (+0.019065)-0.025043
6/21/2019$34.00$0.025Put000.849622-0.020791
6/21/2019$33.00$0.025Put000.987514-0.017836
6/21/2019$32.00$0.025Put001.13967-0.016358
6/21/2019$31.00$0.025Put001.28625-0.014424
6/21/2019$30.00$0.025Put0511.44277 (+0.114443)-0.013163
6/21/2019$25.00$0.025Put002.275 (+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

Featured Article: Debt-To-Equity Ratio

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel