NASDAQ:PLAY

Dave & Buster's Entertainment Options Chain and Prices

$42.31

+1.69 (+4.16 %)

(As of 05/13/2021 12:00 AM ET)

Add

Compare

Today's Range

$39.64

▼

$42.69

50-Day Range

$40.62

▼

$49.10

52-Week Range

$8.43

▼

$51.73

Volume1.21 million shs

Average Volume1.57 million shs

Market Capitalization$2.02 billion

P/E RatioN/A

Dividend YieldN/A

Beta2.07

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
5/14/2021	$65.00	$0.000	Call	0	0	0	60 (+0)		0.0	0
5/14/2021	$60.00	$0.000	Call	0	0	0	60 (+0)		0.0	0
5/14/2021	$55.00	$0.000	Call	0	0	0	37 (+0)		0.0	0
5/14/2021	$54.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$53.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/14/2021	$53.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
5/14/2021	$52.50	$0.000	Call	0	0	0	2 (+0)		0.0	0
5/14/2021	$52.00	$0.090	Call	0	0	0	16 (+0)	2.25472 (+0.603811)	0.045671	0
5/14/2021	$51.50	$0.125	Call	0	0	0	15 (+0)	2.31717 (+0.492696)	0.059383	0
5/14/2021	$51.00	$0.035	Call	0	0	0	9 (+0)	1.77042 (-0.262958)	0.024449	0

5/14/2021	$50.50	$0.030	Call	0	0	0	4 (+3)	1.65486 (+0.381257)	0.022775	0
5/14/2021	$50.00	$0.025	Call	1	0	0	203 (-7)	1.53192 (+0.12695)	0.020546	1
5/14/2021	$49.50	$0.040	Call	0	0	0	27 (+0)	1.56679 (-0.064407)	0.030549	0
5/14/2021	$49.00	$0.045	Call	7	0	7	226 (+0)	1.5136 (+0.15173)	0.034894	4
5/14/2021	$48.50	$0.060	Call	0	0	0	34 (+0)	1.50446 (+0.224598)	0.045082	0
5/14/2021	$48.00	$0.065	Call	8	8	0	111 (+1)	1.43513 (+0.195709)	0.050278	3
5/14/2021	$47.50	$0.075	Call	3	1	2	83 (+2)	1.3804 (+0.204016)	0.05876	3
5/14/2021	$47.00	$0.070	Call	10	0	0	311 (+1)	1.26265 (+0.098515)	0.059667	1
5/14/2021	$46.50	$0.100	Call	3	3	0	145 (-15)	1.2602 (+0.213967)	0.080968	2
5/14/2021	$46.00	$0.105	Call	166	3	3	222 (+0)	1.16494 (+0.082358)	0.089986	6
5/14/2021	$45.50	$0.115	Call	40	36	4	209 (+0)	1.07667 (+0.121099)	0.103539	7
5/14/2021	$45.00	$0.260	Call	12	2	7	312 (-4)	1.24111 (+0.345359)	0.179741	9
5/14/2021	$44.50	$0.175	Call	31	18	8	111 (+0)	0.950571 (+0.130815)	0.161234	10
5/14/2021	$44.00	$0.255	Call	33	5	7	129 (+50)	0.937065 (+0.033837)	0.219466	14
5/14/2021	$43.50	$0.315	Call	14	10	0	74 (+13)	0.857025 (+0.045284)	0.275622	6
5/14/2021	$43.00	$0.435	Call	36	19	2	84 (-2)	0.818093 (+0.053188)	0.360786	11
5/14/2021	$42.50	$0.615	Call	20	3	16	82 (+36)	0.797287 (+0.047284)	0.465536	12
5/14/2021	$41.50	$1.130	Call	15	5	10	41 (-7)	0.738081 (+0.020378)	0.698354	12
5/14/2021	$41.00	$1.585	Call	22	9	13	56 (+36)	0.86961 (+0.125035)	0.762305	10
5/14/2021	$40.50	$2.135	Call	23	12	9	14 (+12)	1.1268 (+0.468394)	0.779586	18
5/14/2021	$40.00	$2.415	Call	22	12	7	80 (+3)	0.886715 (+0.230428)	0.891189	11
5/14/2021	$39.00	$3.525	Call	6	3	3	0 (+0)	1.43341 (+0.744245)	0.869338	4
5/14/2021	$35.00	$7.400	Call	0	0	0	3 (+0)	2.19042 (+1.14661)	0.956523	0
5/14/2021	$30.00	$12.275	Call	0	0	0	0 (+0)			0
5/14/2021	$25.00	$17.300	Call	0	0	0	0 (+0)			0
5/14/2021	$65.00	$23.150	Put	0	0	0	0 (+0)	5.61542 (+1.51951)	-0.910866	0
5/14/2021	$60.00	$18.000	Put	0	0	0	0 (+0)	4.3807 (+1.52829)	-0.923301	0
5/14/2021	$55.00	$13.250	Put	0	0	0	0 (+0)	4.1074 (+1.72334)	-0.867874	0
5/14/2021	$54.00	$12.000	Put	0	0	0	0 (+0)	3.35238 (+1.67727)	-0.905695	0
5/14/2021	$53.50	$11.450	Put	0	0	0	0 (+0)	3.14077 (+0.786845)	-0.914023	0
5/14/2021	$53.00	$11.250	Put	0	0	0	0 (+0)	3.72936 (+1.57727)	-0.857065	0
5/14/2021	$52.50	$10.450	Put	0	0	0	0 (+0)	2.94219 (+0.780488)	-0.909639	0
5/14/2021	$52.00	$10.025	Put	0	0	0	0 (+0)	3.0149 (+0.769936)	-0.890732	0
5/14/2021	$51.50	$9.675	Put	0	0	0	0 (+0)	3.26145 (+1.29248)	-0.859297	0
5/14/2021	$51.00	$9.275	Put	0	0	0	0 (+0)	3.34835 (+1.36757)	-0.839377	0
5/14/2021	$50.50	$8.300	Put	0	0	0	5 (+0)	2.08137 (+0.382553)	-0.942701	0
5/14/2021	$50.00	$8.075	Put	0	0	0	0 (+0)	2.71771 (+0.861318)	-0.866717	0
5/14/2021	$49.50	$7.875	Put	0	0	0	7 (+0)	3.12952 (+1.10856)	-0.809633	0
5/14/2021	$49.00	$7.125	Put	0	0	0	7 (+0)	2.60585 (+0.948514)	-0.847026	0
5/14/2021	$48.50	$6.425	Put	0	0	0	9 (+0)	2.04479 (+0.920397)	-0.889554	0
5/14/2021	$48.00	$6.075	Put	52	0	52	54 (+0)	2.26431 (+0.815086)	-0.845804	4
5/14/2021	$47.50	$5.450	Put	0	0	0	13 (+0)	1.88458 (-0.076015)	-0.871157	0
5/14/2021	$47.00	$4.875	Put	1	0	0	33 (+0)	1.58978	-0.889484	1
5/14/2021	$46.50	$4.225	Put	3	3	0	38 (-1)	1.0225	-0.960814	1
5/14/2021	$46.00	$3.825	Put	1	0	1	68 (+0)	1.23792 (-0.761597)	-0.896211	1
5/14/2021	$45.50	$3.325	Put	0	0	0	146 (-4)	1.12207 (-0.334452)	-0.887089	0
5/14/2021	$45.00	$2.860	Put	604	0	0	707 (-2)	1.08682 (-0.179621)	-0.858151	8
5/14/2021	$44.50	$2.070	Put	12	0	0	78 (-3)	0.0		2
5/14/2021	$44.00	$1.800	Put	2	0	0	278 (-1)	0.696025 (-0.367125)	-0.858117	1
5/14/2021	$43.50	$1.625	Put	49	0	3	153 (-2)	1.00687 (-0.190787)	-0.690965	8
5/14/2021	$43.00	$1.120	Put	2	0	2	169 (+0)	0.818028 (+0.271173)	-0.640926	2
5/14/2021	$42.50	$0.800	Put	54	0	50	237 (-2)	0.787786 (-0.057065)	-0.534758	5
5/14/2021	$41.50	$0.350	Put	81	59	16	173 (+3)	0.773943 (+0.059657)	-0.309543	22
5/14/2021	$41.00	$0.245	Put	17	4	1	106 (+44)	0.832126 (+0.139646)	-0.225428	8
5/14/2021	$40.50	$0.165	Put	26	2	14	115 (+7)	0.859347 (+0.168498)	-0.15959	6
5/14/2021	$40.00	$0.125	Put	71	61	6	694 (+353)	0.935756 (+0.202651)	-0.11859	13
5/14/2021	$39.00	$0.060	Put	70	23	16	111 (+90)	1.02703 (+0.343702)	-0.059214	8
5/14/2021	$35.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/14/2021	$30.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
5/14/2021	$25.00	$0.005	Put	0	0	0	1 (+0)	3.65231 (+1.25005)	-0.00186	0

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

This page was last updated on 5/14/2021 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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Dave & 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

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources