HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190830C001040002019-08-06 3:40PM EDT104.009.808.8013.000.00--476.90%
HAS190830C001060002019-08-05 10:07AM EDT106.008.708.709.400.00-11044.78%
HAS190830C001080002019-07-23 9:39AM EDT108.009.306.907.700.00--042.24%
HAS190830C001090002019-08-01 3:37PM EDT109.008.006.106.900.00-131341.21%
HAS190830C001100002019-07-26 12:06PM EDT110.0014.005.306.000.00-1038.50%
HAS190830C001110002019-08-08 2:35PM EDT111.006.624.605.000.00-161434.33%
HAS190830C001120002019-08-05 3:41PM EDT112.003.603.904.300.00-2133.55%
HAS190830C001130002019-08-15 1:51PM EDT113.002.953.203.800.00-1134.52%
HAS190830C001140002019-08-15 10:20AM EDT114.002.852.753.10-0.10-3.39%11832.64%
HAS190830C001150002019-08-14 1:36PM EDT115.002.952.152.400.00-11130.18%
HAS190830C001160002019-08-16 3:23PM EDT116.001.801.701.90-0.70-28.00%11629.27%
HAS190830C001170002019-08-13 12:22PM EDT117.003.801.301.600.00-4230.03%
HAS190830C001180002019-08-15 1:27PM EDT118.001.201.001.200.00-11128.93%
HAS190830C001190002019-08-15 3:59PM EDT119.001.000.750.950.00-1829.03%
HAS190830C001200002019-08-16 11:22AM EDT120.000.700.550.80-1.30-65.00%53229.98%
HAS190830C001210002019-08-05 1:30PM EDT121.002.510.400.650.00-142430.47%
HAS190830C001240002019-08-05 12:00AM EDT124.003.100.100.250.00--329.40%
HAS190830C001250002019-08-13 10:49AM EDT125.000.800.050.200.00-623529.98%
HAS190830C001260002019-08-13 12:04PM EDT126.000.620.000.350.00-10236.57%
HAS190830C001270002019-07-31 3:51PM EDT127.001.150.050.300.00--5537.31%
HAS190830C001280002019-07-31 3:49PM EDT128.000.950.000.250.00--937.79%
HAS190830C001300002019-07-26 3:25PM EDT130.000.750.000.200.00-2239.84%
HAS190830C001310002019-07-30 1:42PM EDT131.000.780.000.200.00--1041.70%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190830P000970002019-07-22 12:08AM EDT97.001.030.100.400.00--152.49%
HAS190830P000995002019-07-22 12:08AM EDT99.501.350.100.250.00--2545.90%
HAS190830P001000002019-08-15 1:28PM EDT100.000.300.250.300.00-1746.39%
HAS190830P001010002019-08-12 11:05AM EDT101.000.350.150.250.00-32241.90%
HAS190830P001020002019-07-22 12:18PM EDT102.001.950.150.300.00-2441.02%
HAS190830P001040002019-08-07 11:43AM EDT104.001.000.250.400.00--138.33%
HAS190830P001050002019-07-22 12:08AM EDT105.002.950.300.450.00--1336.67%
HAS190830P001060002019-07-22 12:08AM EDT106.003.400.200.550.00--235.89%
HAS190830P001070002019-07-17 2:21PM EDT107.003.800.450.650.00--334.69%
HAS190830P001080002019-08-05 2:10PM EDT108.002.340.500.800.00-3434.03%
HAS190830P001090002019-08-13 3:59PM EDT109.000.770.700.950.00-255732.91%
HAS190830P001100002019-08-05 10:56AM EDT110.003.650.851.150.00-21032.08%
HAS190830P001110002019-08-02 1:36PM EDT111.002.651.201.400.00-12931.40%
HAS190830P001120002019-08-05 10:19AM EDT112.004.501.501.700.00--230.79%
HAS190830P001130002019-08-16 1:46PM EDT113.002.201.852.05-2.50-53.19%12930.18%
HAS190830P001140002019-08-07 2:49PM EDT114.003.492.302.450.00-4629.49%
HAS190830P001150002019-08-13 3:59PM EDT115.002.402.752.950.00-251329.27%
HAS190830P001160002019-08-05 10:09AM EDT116.007.073.203.600.00-1530.08%
HAS190830P001170002019-08-12 12:48PM EDT117.005.103.804.200.00-11529.69%
HAS190830P001180002019-08-01 1:56PM EDT118.004.354.404.900.00-1029.83%
HAS190830P001190002019-08-16 3:40PM EDT119.005.305.105.60+1.20+29.27%23429.30%
HAS190830P001200002019-08-13 2:58PM EDT120.004.605.906.500.00-62431.06%
HAS190830P001210002019-08-01 1:54PM EDT121.006.656.707.500.00-3334.06%
HAS190830P001220002019-08-13 9:45AM EDT122.007.307.608.300.00-5133.59%
HAS190830P001260002019-08-01 3:34PM EDT126.0010.809.4013.900.00-1169.29%
HAS190830P001270002019-07-31 9:40AM EDT127.005.1010.3014.900.00--172.24%
HAS190830P001350002019-08-01 2:08PM EDT135.0018.5018.3022.800.00--092.16%