Log in

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

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$65.00$0.025Call000928
(+0)
4.66335
(+0.236491)
0.0112570
7/17/2020$60.00$0.025Call000365
(+0)
4.57944
(+0.221685)
0.013590
7/17/2020$55.00$0.025Call0001221
(+0)
4.28399
(+0.211434)
0.0120070
7/17/2020$50.00$0.025Call000221
(+0)
4.06361
(+0.196852)
0.0125030
7/17/2020$45.00$0.025Call0002559
(+0)
3.81639
(+0.180457)
0.0131250
7/17/2020$40.00$0.025Call000377
(+0)
3.53526
(+0.161784)
0.0139350
7/17/2020$35.00$0.025Call000593
(+0)
3.2095
(+0.140022)
0.015030
7/17/2020$30.00$0.025Call0003628
(+0)
2.82354
(+0.114024)
0.016640
7/17/2020$25.00$0.025Call0001154
(+0)
2.35075
(+0.082123)
0.0192810
7/17/2020$24.00$0.000Call0003
(+0)
0.00
7/17/2020$23.00$0.000Call0002
(+0)
0.00
7/17/2020$22.50$0.025Call000752
(+0)
2.06794
(+0.062766)
0.0213980
7/17/2020$22.00$0.000Call0005
(+0)
0.00
7/17/2020$21.50$0.000Call0003
(+0)
0.00
7/17/2020$21.00$0.000Call00019
(+0)
0.00
7/17/2020$20.50$0.000Call0004
(+0)
0.00
7/17/2020$20.00$0.025Call8052277
(-1)
1.74157
(+0.040142)
0.0246273
7/17/2020$19.50$0.000Call00017
(+0)
0.00
7/17/2020$19.00$0.000Call00036
(+0)
0.00
7/17/2020$18.50$0.000Call00029
(+0)
0.00
7/17/2020$18.00$0.000Call000119
(+0)
0.00
7/17/2020$17.50$0.025Call6602246
(+0)
1.35528
(+0.012736)
0.0302923
7/17/2020$17.00$0.075Call4042350
(+1)
1.55758
(+0.012241)
0.0704822
7/17/2020$16.50$0.075Call504112
(+3)
1.45403
(-0.091868)
0.0744194
7/17/2020$16.00$0.100Call504379
(-2)
1.43924
(+0.200497)
0.0957493
7/17/2020$15.50$0.075Call530110
(-7)
1.23055
(-0.179024)
0.084924
7/17/2020$15.00$0.100Call501011634
(-21)
1.19328
(-0.096102)
0.11077713
7/17/2020$14.50$0.150Call61352266
(+4)
1.19369
(+0.032251)
0.15461312
7/17/2020$14.00$0.175Call59368419488
(-54)
1.09593
(-0.151957)
0.18660439
7/17/2020$13.50$0.225Call1467242354
(+53)
1.02189
(-0.11003)
0.23927435
7/17/2020$13.00$0.350Call5372172531212
(+87)
1.03249
(-0.084609)
0.33143453
7/17/2020$12.50$0.550Call4921573071117
(+6)
1.0859
(-0.186726)
0.44176762
7/17/2020$12.00$0.725Call43583302123
(+48)
1.02116
(-0.155606)
0.549269
7/17/2020$11.50$1.125Call129453626
(+24)
1.22221
(+0.136414)
0.64813934
7/17/2020$11.00$1.325Call5205216
(+0)
1.00019
(-0.220453)
0.7738215
7/17/2020$10.50$1.850Call00021
(+0)
1.32044
(+0.111819)
0.8058210
7/17/2020$10.00$2.275Call7796777
(+0)
1.40159
(-0.229929)
0.85879815
7/17/2020$9.50$2.675Call1100
(+0)
1.31781
(-0.256454)
0.921081
7/17/2020$9.00$3.100Call0000
(+0)
1.02143
(-0.333296)
0.9845130
7/17/2020$8.50$3.650Call0000
(+0)
1.641210.9519240
7/17/2020$8.00$4.250Call0002
(-1)
2.373510.9222950
7/17/2020$7.50$4.650Call000156
(+0)
2.11526
(-0.656335)
0.9621750
7/17/2020$7.00$4.700Call0000
(+0)
0.01.00
7/17/2020$5.00$6.950Call00024
(+0)
0.01.00
7/17/2020$2.50$0.000Call0001
(+0)
0.00
7/17/2020$65.00$0.000Put0000
(+0)
0.00
7/17/2020$60.00$0.000Put0000
(+0)
0.00
7/17/2020$55.00$0.000Put0003
(+0)
0.00
7/17/2020$50.00$0.000Put0002
(+0)
0.00
7/17/2020$45.00$0.000Put0005
(+0)
0.00
7/17/2020$40.00$0.000Put00031
(+0)
0.00
7/17/2020$35.00$23.000Put0004159
(+0)
3.84832
(+0.523315)
-0.9597160
7/17/2020$30.00$18.000Put110142
(+0)
3.43116-0.9557541
7/17/2020$25.00$12.950Put0001762
(+0)
2.53346-0.9724580
7/17/2020$24.00$0.000Put0000
(+0)
0.00
7/17/2020$23.00$10.700Put0000
(+0)
0
7/17/2020$22.50$10.300Put00047
(+0)
0
7/17/2020$22.00$0.000Put0001
(+0)
0.00
7/17/2020$21.50$9.300Put0003
(+0)
0
7/17/2020$21.00$8.950Put0000
(+0)
2.03437-0.9671070
7/17/2020$20.50$8.300Put0000
(+0)
0
7/17/2020$20.00$7.950Put000147
(+0)
1.89181-0.9653260
7/17/2020$19.50$7.100Put0000
(+0)
0
7/17/2020$19.00$6.850Put0000
(+0)
0
7/17/2020$18.50$6.100Put0008
(+0)
0
7/17/2020$18.00$5.900Put0000
(+0)
0
7/17/2020$17.50$5.450Put92920489
(-3)
1.48524-0.9581545
7/17/2020$17.00$5.050Put5002
(+0)
1.80187-0.89421
7/17/2020$16.50$4.000Put0001
(+0)
0
7/17/2020$16.00$4.050Put00022
(+0)
1.56286-0.8826790
7/17/2020$15.50$3.550Put00027
(+0)
1.43828
(-0.010939)
-0.8749620
7/17/2020$15.00$3.000Put312801569
(-2)
1.15954
(+0.172102)
-0.8976036
7/17/2020$14.50$2.600Put00026
(+0)
1.29062
(+0.229685)
-0.8246480
7/17/2020$14.00$2.125Put372710224
(+0)
1.17728
(-0.04358)
-0.793076
7/17/2020$13.50$1.825Put32098
(+0)
1.35078
(+0.339061)
-0.6897692
7/17/2020$13.00$1.425Put711462349
(-6)
1.30055
(+0.166694)
-0.62397412
7/17/2020$12.50$1.125Put55125977
(-19)
1.32435
(+0.242008)
-0.53538515
7/17/2020$12.00$0.675Put3908539
(+120)
1.08377
(-0.037607)
-0.45047318
7/17/2020$11.50$0.550Put1374843345
(+51)
1.24375
(-0.04077)
-0.35250335
7/17/2020$11.00$0.400Put641131370
(+44)
1.29976
(+0.175246)
-0.26945327
7/17/2020$10.50$0.200Put1155618126
(+0)
1.1783
(+0.03368)
-0.17197713
7/17/2020$10.00$0.150Put29801995
(+167)
1.31008
(+0.022298)
-0.12582110
7/17/2020$9.50$0.100Put98125
(+0)
1.373
(+0.014864)
-0.0860292
7/17/2020$9.00$0.075Put402582
(+40)
1.50937
(+0.005465)
-0.0627063
7/17/2020$8.50$0.125Put21031
(+10)
1.95388
(+0.411263)
-0.0748552
7/17/2020$8.00$0.050Put00027
(+0)
1.7987
(+0.018932)
-0.0366820
7/17/2020$7.50$0.025Put480251933
(+21)
1.82761
(-0.179065)
-0.0205516
7/17/2020$7.00$0.000Put0000
(+0)
0.00
7/17/2020$5.00$0.025Put0001268
(+0)
3.14106
(+0.27335)
-0.011760
7/17/2020$2.50$0.025Put0001244
(+0)
5.46461
(+0.43742)
-0.0065060
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/13/2020 by MarketBeat.com Staff

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.