HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190920C000950002019-09-06 10:27AM EDT95.0017.0222.6026.300.00-12115.63%
HAS190920C001000002019-08-28 3:36PM EDT100.009.2618.4020.500.00-11093.36%
HAS190920C001040002019-09-12 3:09PM EDT104.0016.0314.7016.100.00-21570.31%
HAS190920C001050002019-09-17 9:57AM EDT105.0014.3013.5015.10+2.66+22.85%117107.23%
HAS190920C001060002019-09-13 10:08AM EDT106.0014.5012.4014.500.00-12366.99%
HAS190920C001070002019-09-09 9:30AM EDT107.006.0011.5013.000.00-11291.89%
HAS190920C001080002019-09-03 12:09PM EDT108.003.4010.6012.100.00-121690.04%
HAS190920C001090002019-09-05 10:53AM EDT109.004.409.4011.300.00-21491.06%
HAS190920C001100002019-09-17 1:11PM EDT110.008.828.809.90-1.58-15.19%77371.24%
HAS190920C001110002019-08-30 3:55PM EDT111.002.557.609.100.00-212072.56%
HAS190920C001120002019-09-16 10:45AM EDT112.008.406.707.800.00-112756.49%
HAS190920C001130002019-09-10 9:56AM EDT113.004.506.206.600.00-1224743.46%
HAS190920C001140002019-09-10 9:55AM EDT114.003.605.206.100.00-121754.39%
HAS190920C001150002019-09-13 3:17PM EDT115.005.304.404.700.00-2121436.43%
HAS190920C001160002019-09-17 9:33AM EDT116.003.503.503.80-0.73-17.26%33433.59%
HAS190920C001170002019-09-12 9:39AM EDT117.002.602.702.900.00-103529.83%
HAS190920C001180002019-09-13 3:56PM EDT118.003.201.902.150.00-52028.37%
HAS190920C001190002019-09-16 9:30AM EDT119.001.451.251.500.00-14427.00%
HAS190920C001200002019-09-17 12:58PM EDT120.000.720.750.95-0.30-29.41%222125.39%
HAS190920C001210002019-09-17 10:19AM EDT121.000.600.400.55-0.75-55.56%87124.22%
HAS190920C001220002019-09-16 3:52PM EDT122.000.360.200.300.00-315023.73%
HAS190920C001230002019-09-17 10:13AM EDT123.000.150.050.15-0.30-66.67%2923.34%
HAS190920C001240002019-09-16 2:54PM EDT124.000.100.000.100.00-1325.10%
HAS190920C001250002019-09-12 2:18PM EDT125.000.400.050.100.00-218329.00%
HAS190920C001260002019-09-16 12:06AM EDT126.000.150.000.150.00--135.94%
HAS190920C001280002019-09-16 12:06AM EDT128.000.10-0.100.00--140.04%
HAS190920C001290002019-09-16 12:06AM EDT129.000.10-0.050.00--238.48%
HAS190920C001300002019-09-12 12:38PM EDT130.000.050.000.050.00-417741.60%
HAS190920C001350002019-09-12 11:15AM EDT135.000.030.000.050.00-204251.56%
HAS190920C001400002019-07-30 11:35AM EDT140.000.300.000.100.00--8770.31%
HAS190920C001450002019-09-12 11:15AM EDT145.000.050.000.050.00-5576.56%
HAS190920C001500002019-07-29 3:43PM EDT150.000.050.050.050.00-2295.31%
HAS190920C001550002019-08-19 12:09AM EDT155.000.05-0.050.00--46107.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190920P000750002019-08-23 3:58PM EDT75.000.150.000.050.00-11170.31%
HAS190920P000900002019-08-29 10:34AM EDT90.000.060.000.050.00-610108.59%
HAS190920P000950002019-09-11 12:39PM EDT95.000.050.000.050.00-21244089.84%
HAS190920P001000002019-09-13 2:10PM EDT100.000.020.000.050.00-14671.09%
HAS190920P001010002019-08-30 12:41PM EDT101.000.450.000.050.00-6967.97%
HAS190920P001020002019-09-03 12:42PM EDT102.000.550.000.050.00-11064.06%
HAS190920P001030002019-08-30 12:41PM EDT103.000.700.000.050.00-12660.94%
HAS190920P001040002019-08-30 10:39AM EDT104.000.700.000.100.00-2562.89%
HAS190920P001050002019-09-10 11:25AM EDT105.000.150.000.100.00-1315259.18%
HAS190920P001060002019-09-10 3:14PM EDT106.000.160.000.150.00-8959.18%
HAS190920P001070002019-09-10 9:43AM EDT107.000.250.050.200.00-1012860.55%
HAS190920P001080002019-09-10 1:23PM EDT108.000.230.100.200.00-41358.40%
HAS190920P001090002019-09-17 11:05AM EDT109.000.050.050.25-0.50-90.91%122953.91%
HAS190920P001100002019-09-17 9:57AM EDT110.000.150.000.25+0.08+114.29%162655.76%
HAS190920P001110002019-09-12 1:09PM EDT111.000.130.000.300.00-63053.42%
HAS190920P001120002019-09-16 9:30AM EDT112.000.100.000.350.00-23050.64%
HAS190920P001130002019-09-10 12:47PM EDT113.000.550.050.150.00-51536.13%
HAS190920P001140002019-09-11 11:51AM EDT114.000.950.100.200.00-111234.08%
HAS190920P001150002019-09-17 1:51PM EDT115.000.200.100.25-0.10-33.33%227131.15%
HAS190920P001160002019-09-16 12:20PM EDT116.000.480.200.350.00-203929.20%
HAS190920P001170002019-09-17 10:52AM EDT117.000.510.350.50-0.19-27.14%12127.34%
HAS190920P001180002019-09-16 9:30AM EDT118.001.300.600.750.00-1626.17%
HAS190920P001190002019-09-17 10:54AM EDT119.001.100.951.10-0.35-24.14%23725.00%
HAS190920P001200002019-09-17 10:51AM EDT120.001.451.401.65-0.35-19.44%615625.39%
HAS190920P001210002019-09-16 12:06AM EDT121.001.922.052.250.00--1224.22%
HAS190920P001250002019-08-23 2:24PM EDT125.0020.395.406.200.00-22045.41%
HAS190920P001300002019-07-31 10:02AM EDT130.008.3717.5021.800.00--0262.94%
HAS190920P001350002019-08-02 11:16AM EDT135.0022.2022.7025.200.00-10279.93%