PLAY - Dave & Buster's Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLAY191213C000340002019-11-18 12:10AM EST34.005.605.707.500.00--1114.45%
PLAY191213C000345002019-11-18 12:10AM EST34.505.205.307.200.00--1121.09%
PLAY191213C000385002019-11-29 9:53AM EST38.502.602.853.300.00-11103.03%
PLAY191213C000390002019-12-03 1:28PM EST39.002.712.453.00-0.09-3.21%2344100.20%
PLAY191213C000395002019-12-06 10:28AM EST39.502.402.402.70+0.12+5.26%140105.27%
PLAY191213C000400002019-12-06 3:39PM EST40.002.282.102.40+0.09+4.11%4095103.13%
PLAY191213C000405002019-12-06 3:06PM EST40.502.102.002.20+0.30+16.67%626107.32%
PLAY191213C000410002019-12-06 3:58PM EST41.001.811.701.90+0.16+9.70%3160103.42%
PLAY191213C000415002019-12-06 3:49PM EST41.501.581.351.75-0.17-9.71%146100.98%
PLAY191213C000420002019-12-06 3:32PM EST42.001.401.401.55+0.14+11.11%28170106.35%
PLAY191213C000425002019-12-06 1:51PM EST42.501.201.101.45+0.15+14.29%736104.79%
PLAY191213C000430002019-12-05 3:16PM EST43.001.000.551.250.00-14192.77%
PLAY191213C000435002019-12-06 3:07PM EST43.500.980.601.15+0.08+8.89%16998.63%
PLAY191213C000440002019-12-03 12:43PM EST44.000.810.601.050.00-156102.54%
PLAY191213C000445002019-12-06 3:07PM EST44.500.740.151.05+0.14+23.33%621395.21%
PLAY191213C000450002019-12-06 3:45PM EST45.000.610.500.75+0.01+1.67%542102.93%
PLAY191213C000460002019-12-06 3:56PM EST46.000.500.400.70-0.05-9.09%920109.18%
PLAY191213C000480002019-12-05 1:26PM EST48.000.350.151.550.00-214151.66%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLAY191213P000330002019-12-06 3:07PM EST33.000.270.150.25-0.03-10.00%44101112.31%
PLAY191213P000340002019-12-06 3:07PM EST34.000.330.200.50-0.12-26.67%231116.02%
PLAY191213P000350002019-12-06 3:45PM EST35.000.490.350.55-0.01-2.00%872110.35%
PLAY191213P000355002019-12-06 2:31PM EST35.500.600.400.65-0.25-29.41%8121108.79%
PLAY191213P000360002019-12-06 3:45PM EST36.000.640.500.80-0.19-22.89%3119109.96%
PLAY191213P000365002019-12-06 2:24PM EST36.500.810.650.85-0.24-22.86%10117108.20%
PLAY191213P000370002019-12-05 2:58PM EST37.001.150.601.000.00-15206102.73%
PLAY191213P000380002019-11-29 12:56PM EST38.001.100.801.550.00-119105.86%
PLAY191213P000385002019-12-06 2:18PM EST38.501.441.251.50-0.21-12.73%131106.45%
PLAY191213P000390002019-12-04 2:43PM EST39.001.851.251.700.00-89100.98%
PLAY191213P000395002019-12-04 3:08PM EST39.502.251.501.900.00-27101.07%
PLAY191213P000400002019-12-06 3:38PM EST40.002.041.652.20-0.23-10.13%730100.20%
PLAY191213P000405002019-12-02 11:21AM EST40.502.152.002.450.00-25102.05%
PLAY191213P000410002019-12-02 2:39PM EST41.002.402.152.700.00-2598.05%
PLAY191213P000415002019-11-18 12:10AM EST41.503.262.403.000.00--396.78%
PLAY191213P000420002019-11-26 2:50PM EST42.003.762.903.400.00--5103.42%
PLAY191213P000455002019-11-01 12:09PM EST45.506.104.906.500.00-1197.56%