HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200131C000950002019-12-23 3:29PM EST95.0010.808.0012.500.00-100114.06%
HAS200131C000960002020-01-10 3:31PM EST96.006.105.909.200.00-10104.59%
HAS200131C000975002020-01-10 2:59PM EST97.505.305.207.700.00-1292.48%
HAS200131C000980002019-12-23 11:45AM EST98.007.905.109.300.00--188.38%
HAS200131C000990002020-01-24 11:29AM EST99.006.074.104.800.00--133.50%
HAS200131C001000002020-01-15 11:57AM EST100.003.343.303.700.00-61121.88%
HAS200131C001010002020-01-16 11:31AM EST101.003.132.352.800.00-3022.17%
HAS200131C001020002020-01-27 10:31AM EST102.001.871.852.100.00-21325.39%
HAS200131C001030002020-01-27 11:19AM EST103.001.401.251.400.00-11224.32%
HAS200131C001040002020-01-27 3:50PM EST104.000.890.800.900.00-13224.71%
HAS200131C001050002020-01-27 9:47AM EST105.000.500.450.550.00-43925.20%
HAS200131C001060002020-01-27 3:47PM EST106.000.300.200.350.00-13026.76%
HAS200131C001070002020-01-27 3:27PM EST107.000.150.100.200.00-16427.34%
HAS200131C001080002020-01-24 2:40PM EST108.000.200.150.100.00-504927.25%
HAS200131C001090002020-01-24 9:39AM EST109.000.150.100.100.00-206431.84%
HAS200131C001100002020-01-23 3:13PM EST110.000.170.100.150.00-253639.65%
HAS200131C001110002020-01-24 3:11PM EST111.000.050.000.150.00-252544.14%
HAS200131C001120002020-01-24 3:11PM EST112.000.040.000.100.00-262844.53%
HAS200131C001130002020-01-17 3:03PM EST113.000.050.000.100.00-4748.44%
HAS200131C001140002020-01-10 3:58PM EST114.000.070.000.100.00-5152.34%
HAS200131C001150002019-12-16 12:07AM EST115.000.650.000.100.00--050.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200131P000930002020-01-14 12:23PM EST93.000.130.000.250.00--161.91%
HAS200131P000935002020-01-27 10:25AM EST93.500.010.000.200.00-3756.84%
HAS200131P000945002020-01-15 9:48AM EST94.500.350.000.200.00-21451.95%
HAS200131P000950002020-01-15 1:51PM EST95.000.300.000.200.00-11,07257.62%
HAS200131P000960002019-12-16 12:07AM EST96.001.600.150.250.00--052.25%
HAS200131P000970002020-01-27 10:25AM EST97.000.200.100.300.00-3552.25%
HAS200131P000975002020-01-27 11:43AM EST97.500.200.200.350.00-11151.56%
HAS200131P000980002020-01-27 11:18AM EST98.000.350.250.400.00-102150.68%
HAS200131P000985002020-01-17 9:48AM EST98.500.260.300.450.00-410249.41%
HAS200131P000990002020-01-24 12:08PM EST99.000.150.350.500.00-1548.00%
HAS200131P000995002020-01-27 11:24AM EST99.500.450.450.600.00-33147.95%
HAS200131P001000002020-01-27 11:43AM EST100.000.500.550.750.00-381949.02%
HAS200131P001010002020-01-27 10:45AM EST101.000.870.800.950.00-101046.78%
HAS200131P001020002020-01-27 11:59AM EST102.001.101.151.300.00-21046.92%
HAS200131P001030002020-01-27 3:47PM EST103.001.251.601.800.00-2648.78%
HAS200131P001040002020-01-27 3:22PM EST104.001.602.152.400.00-41451.12%
HAS200131P001050002020-01-27 11:13AM EST105.003.072.203.100.00-33254.15%
HAS200131P001060002020-01-24 3:55PM EST106.002.543.603.900.00-1854.54%
HAS200131P001070002020-01-27 12:05PM EST107.004.204.204.900.00-2457.37%
HAS200131P001090002020-01-08 3:55PM EST109.005.705.808.300.00--485.21%