HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190531C000810002019-04-22 9:34AM EDT81.008.3315.7019.300.00--088.28%
HAS190531C000885002019-04-23 1:07PM EDT88.5012.600.000.000.00--00.00%
HAS190531C000925002019-04-23 3:57PM EDT92.508.650.000.000.00--00.00%
HAS190531C000940002019-05-21 10:26AM EDT94.003.504.304.800.00-4238.87%
HAS190531C000970002019-04-29 12:15PM EDT97.001.161.902.250.00-1129.98%
HAS190531C000980002019-05-24 3:26PM EDT98.001.561.351.45+0.21+15.56%12325.56%
HAS190531C000990002019-05-24 11:05AM EDT99.001.050.850.95+0.60+133.33%21325.00%
HAS190531C001000002019-05-24 2:55PM EDT100.000.570.500.60+0.22+62.86%24324.98%
HAS190531C001010002019-05-24 12:02PM EDT101.000.400.250.40-0.10-20.00%81426.17%
HAS190531C001020002019-05-24 1:33PM EDT102.000.200.100.25-0.35-63.64%1226.76%
HAS190531C001030002019-05-24 3:47PM EDT103.000.100.050.15-1.73-94.54%8327.25%
HAS190531C001040002019-05-06 11:34AM EDT104.001.150.000.150.00-1831.35%
HAS190531C001050002019-05-24 10:21AM EDT105.000.100.000.10-0.05-33.33%21732.23%
HAS190531C001060002019-05-03 11:13AM EDT106.001.700.000.100.00-6635.84%
HAS190531C001070002019-05-03 11:13AM EDT107.001.300.000.100.00-6739.36%
HAS190531C001080002019-05-14 1:35PM EDT108.000.100.200.050.00-1137.89%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190531P000700002019-04-22 9:34AM EDT70.000.250.000.050.00--2107.03%
HAS190531P000750002019-04-26 10:00AM EDT75.000.100.000.050.00-101087.50%
HAS190531P000790002019-04-26 10:00AM EDT79.000.130.000.050.00-101072.27%
HAS190531P000830002019-04-23 2:43PM EDT83.000.180.000.000.00--025.00%
HAS190531P000850002019-04-23 9:51AM EDT85.000.260.000.100.00--055.86%
HAS190531P000865002019-04-23 3:59PM EDT86.500.250.000.000.00--025.00%
HAS190531P000875002019-05-13 3:30PM EDT87.500.300.000.200.00-81251.95%
HAS190531P000885002019-04-23 1:38PM EDT88.500.380.050.000.00--025.00%
HAS190531P000900002019-05-22 12:19PM EDT90.000.050.000.100.00-81541.41%
HAS190531P000905002019-04-23 3:59PM EDT90.500.530.000.000.00--012.50%
HAS190531P000925002019-05-20 9:30AM EDT92.500.530.050.150.00-1433.89%
HAS190531P000930002019-05-15 1:09PM EDT93.000.530.050.150.00-2131.54%
HAS190531P000950002019-05-22 12:15PM EDT95.000.250.200.300.00-11527.54%
HAS190531P000960002019-05-22 12:15PM EDT96.000.350.350.500.00-2827.30%
HAS190531P000965002019-05-22 12:45PM EDT96.500.550.450.600.00-43826.37%
HAS190531P000970002019-05-22 12:44PM EDT97.000.650.600.750.00-13926.12%
HAS190531P000980002019-05-23 3:54PM EDT98.001.800.951.100.00-71524.95%
HAS190531P000990002019-05-22 12:50PM EDT99.001.401.451.600.00-4424.37%
HAS190531P001000002019-05-24 3:48PM EDT100.002.012.052.25-0.64-24.15%133924.32%
HAS190531P001010002019-05-16 11:32AM EDT101.003.732.703.100.00-3326.71%
HAS190531P001020002019-05-24 1:45PM EDT102.003.503.503.90-2.50-41.67%3725.68%
HAS190531P001040002019-05-08 10:25AM EDT104.003.824.806.000.00-4738.57%
HAS190531P001050002019-05-07 3:46PM EDT105.004.506.307.000.00-1543.07%