HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190719C000600002019-06-21 9:30AM EDT60.0048.0047.5051.600.00-10557.81%
HAS190719C000725002019-06-07 11:13AM EDT72.5028.9031.9035.500.00-500.00%
HAS190719C000775002019-06-07 11:13AM EDT77.5024.0026.9030.500.00-200.00%
HAS190719C000825002019-06-06 12:20PM EDT82.5021.2723.6026.500.00-1270.00%
HAS190719C000850002019-06-07 10:58AM EDT85.0014.0519.7024.100.00-5512330.00%
HAS190719C000875002019-07-10 11:56AM EDT87.5020.9519.8023.900.00-1206442.97%
HAS190719C000900002019-07-16 9:45AM EDT90.0019.8017.2021.500.00-16438411.72%
HAS190719C000925002019-07-01 12:51PM EDT92.5016.7815.0019.000.00-1593174.61%
HAS190719C000950002019-07-18 9:30AM EDT95.0013.4512.5016.500.00-12,680151.17%
HAS190719C000975002019-07-18 1:04PM EDT97.5012.2011.4012.300.00-5330169.53%
HAS190719C001000002019-07-18 3:11PM EDT100.009.749.109.700.00-6324577.34%
HAS190719C001020002019-07-12 9:42AM EDT102.006.395.009.500.00-100225.00%
HAS190719C001030002019-07-16 9:58AM EDT103.007.204.208.600.00-6654.69%
HAS190719C001050002019-07-18 2:34PM EDT105.004.694.204.600.00-71,11666.41%
HAS190719C001060002019-07-10 1:48PM EDT106.003.153.203.500.00-321746.29%
HAS190719C001070002019-07-15 2:34PM EDT107.002.551.602.850.00-109859.18%
HAS190719C001080002019-07-12 3:36PM EDT108.001.801.101.600.00-72531.06%
HAS190719C001090002019-07-18 2:48PM EDT109.000.900.400.800.00-49425.88%
HAS190719C001100002019-07-18 1:51PM EDT110.000.330.050.350.00-3838826.66%
HAS190719C001110002019-07-16 11:08AM EDT111.000.150.000.100.00-63125.39%
HAS190719C001120002019-07-01 9:30AM EDT112.000.050.000.050.00-1050030.08%
HAS190719C001130002019-07-17 3:13PM EDT113.000.030.000.150.00-11350.00%
HAS190719C001140002019-07-16 9:30AM EDT114.000.190.000.150.00-1150.59%
HAS190719C001150002019-07-16 10:18AM EDT115.000.020.000.050.00-1033154.30%
HAS190719C001160002019-07-08 1:42PM EDT116.000.050.000.150.00--866.80%
HAS190719C001170002019-07-12 3:29PM EDT117.000.020.000.150.00-5574.22%
HAS190719C001180002019-07-12 3:29PM EDT118.000.020.000.150.00-5582.03%
HAS190719C001200002019-07-02 10:56AM EDT120.000.030.000.050.00-1016781.25%
HAS190719C001250002019-06-13 3:54PM EDT125.000.100.000.050.00-7589110.94%
HAS190719C001300002019-06-20 3:23PM EDT130.000.050.000.150.00-116160.94%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190719P000500002019-06-10 12:05AM EDT50.000.130.000.050.00-53559.38%
HAS190719P000600002019-06-07 11:13AM EDT60.000.250.000.050.00-1579437.50%
HAS190719P000650002019-06-07 11:13AM EDT65.000.050.300.050.00-7244492.97%
HAS190719P000700002019-07-17 9:30AM EDT70.000.050.050.050.00-50360.94%
HAS190719P000725002019-05-23 12:41PM EDT72.500.150.000.050.00-135309.38%
HAS190719P000750002019-06-13 10:00AM EDT75.000.100.000.050.00-2443284.38%
HAS190719P000775002019-06-13 10:00AM EDT77.500.120.000.050.00-224262.50%
HAS190719P000800002019-06-07 11:13AM EDT80.000.390.000.050.00-237240.63%
HAS190719P000825002019-06-07 10:57AM EDT82.500.140.000.050.00-421218.75%
HAS190719P000850002019-06-20 11:41AM EDT85.000.100.000.050.00-1293198.44%
HAS190719P000875002019-06-10 10:12AM EDT87.500.150.000.050.00-1114178.13%
HAS190719P000900002019-07-05 3:25PM EDT90.000.080.000.050.00-3324157.81%
HAS190719P000925002019-07-08 3:09PM EDT92.500.050.000.050.00-21,250137.50%
HAS190719P000950002019-07-10 11:23AM EDT95.000.070.000.150.00-143139.06%
HAS190719P000960002019-07-02 2:01PM EDT96.000.200.000.150.00--2130.47%
HAS190719P000975002019-06-25 9:42AM EDT97.500.550.000.050.00-116599.22%
HAS190719P000990002019-07-12 1:00PM EDT99.000.030.000.150.00-20103.91%
HAS190719P001000002019-07-10 11:23AM EDT100.000.150.000.050.00-11,21479.69%
HAS190719P001010002019-06-28 10:27AM EDT101.000.730.000.150.00--286.33%
HAS190719P001020002019-07-12 11:27AM EDT102.000.120.000.050.00-11364.45%
HAS190719P001030002019-07-12 2:30PM EDT103.000.050.000.050.00-3016257.03%
HAS190719P001040002019-07-15 10:14AM EDT104.000.150.000.050.00-22255.08%
HAS190719P001050002019-07-11 9:53AM EDT105.000.430.050.150.00-189353.91%
HAS190719P001060002019-07-18 10:31AM EDT106.000.050.000.100.00-526244.14%
HAS190719P001070002019-07-15 11:15AM EDT107.000.350.000.200.00-3642.19%
HAS190719P001080002019-07-15 2:37PM EDT108.000.450.000.250.00-324432.81%
HAS190719P001090002019-07-18 12:21PM EDT109.000.300.250.500.00-25629.49%
HAS190719P001100002019-07-16 3:45PM EDT110.001.300.751.000.00-121128.03%
HAS190719P001130002019-07-08 9:44AM EDT113.006.003.104.500.00--1052.73%
HAS190719P001200002019-06-17 12:02AM EDT120.0012.4010.7011.600.00--2150.39%