Stocks Options

LAST PRICE
34.0500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
34.5600/ 2
Ask / Lots
36.9300/ 2
Open / Previous Close
--- / 34.0500
Day Range
---
52 Week Range
Low 29.3100
High 69.8200
Volume
1,182
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 47.233

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PLAYIn the Money	---In the Money	---In the Money	$17.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$24.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$25.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$27.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$28.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$6.23In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$29.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	404In the Money	Filter Table By Strike Price of$30.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$4.62In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$31.00	PLAYOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
PLAYIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$32.00	PLAYNear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	129Near the Money
PLAYIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$33.00	PLAYNear the Money	---Near the Money	---Near the Money	$1.95Near the Money	$0.00Near the Money	---Near the Money	320Near the Money
PLAYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	440Underlying issue's last price	Filter Table By Strike Price of$34.00Underlying issue's last price	PLAYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	175Underlying issue's last price
PLAYNear the Money	---Near the Money	---Near the Money	$2.40Near the Money	$0.00Near the Money	---Near the Money	414Near the Money	Filter Table By Strike Price of$35.00	PLAYIn the Money	---In the Money	---In the Money	$2.97In the Money	$0.00In the Money	---In the Money	539In the Money
PLAYNear the Money	---Near the Money	---Near the Money	$2.05Near the Money	$0.00Near the Money	---Near the Money	552Near the Money	Filter Table By Strike Price of$36.00	PLAYIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	76In the Money
PLAYNear the Money	---Near the Money	---Near the Money	$1.60Near the Money	$0.00Near the Money	---Near the Money	152Near the Money	Filter Table By Strike Price of$37.00	PLAYIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	98In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$38.00	PLAYIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	62In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$39.00	PLAYIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	38In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	1,396Out of the Money	Filter Table By Strike Price of$40.00	PLAYIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	194In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$41.00	PLAYIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	69In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$42.00	PLAYIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	12In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	554Out of the Money	Filter Table By Strike Price of$43.00	PLAYIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	6In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$44.00	PLAYIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,894Out of the Money	Filter Table By Strike Price of$45.00	PLAYIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	60In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$50.00	PLAYIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	91In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$55.00	PLAYIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	10In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$60.00	PLAYIn the Money	---In the Money	---In the Money	$20.52In the Money	$0.00In the Money	---In the Money	5In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$65.00	PLAYIn the Money	---In the Money	---In the Money	$16.10In the Money	$0.00In the Money	---In the Money	---In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	PLAYIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$75.00	PLAYIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	---In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$80.00	PLAYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PLAYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	PLAYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Dave & Buster's Entertainment Inc
NASDAQ:PLAYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)