HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS191018C000500002019-08-05 12:00AM EDT50.0074.180.000.000.00--00.00%
HAS191018C000550002019-08-05 12:00AM EDT55.0069.240.000.000.00--00.00%
HAS191018C000600002019-08-05 12:00AM EDT60.0064.070.000.000.00--00.00%
HAS191018C000700002019-08-19 12:09AM EDT70.0047.400.000.000.00--10.00%
HAS191018C000750002019-07-08 1:42PM EDT75.0032.6938.2042.800.00-1050.20%
HAS191018C000850002019-06-07 10:58AM EDT85.008.0022.3023.000.00--50.00%
HAS191018C000875002019-05-29 3:58PM EDT87.5013.3019.5020.500.00-12670.00%
HAS191018C000900002019-07-10 11:56AM EDT90.0019.4123.3027.600.00-1062.92%
HAS191018C000925002019-07-23 9:36AM EDT92.5025.920.000.000.00-12030.00%
HAS191018C000950002019-08-07 10:21AM EDT95.0018.130.000.000.00-14540.00%
HAS191018C000975002019-08-05 9:41AM EDT97.5015.700.000.000.00-8150.00%
HAS191018C001000002019-08-16 11:18AM EDT100.0016.100.000.000.00-11770.00%
HAS191018C001050002019-08-19 11:17AM EDT105.0011.990.000.000.00-26510.00%
HAS191018C001100002019-08-20 10:34AM EDT110.007.710.000.000.00-108700.00%
HAS191018C001150002019-08-20 1:37PM EDT115.004.940.000.000.00-31430.00%
HAS191018C001200002019-08-20 2:00PM EDT120.002.700.000.000.00-43553.13%
HAS191018C001250002019-08-20 2:56PM EDT125.001.400.000.000.00-34366.25%
HAS191018C001300002019-08-20 11:37AM EDT130.000.600.000.000.00-11746.25%
HAS191018C001350002019-08-19 12:11PM EDT135.000.280.000.000.00-1616.25%
HAS191018C001400002019-08-01 9:48AM EDT140.000.400.050.000.00-153312.50%
HAS191018C001450002019-08-19 12:09AM EDT145.000.20-0.000.00--112.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS191018P000500002019-06-07 10:58AM EDT50.000.150.000.250.00--1093.16%
HAS191018P000550002019-06-07 10:58AM EDT55.000.160.000.350.00--1087.50%
HAS191018P000600002019-06-07 10:58AM EDT60.000.200.050.450.00-1382.52%
HAS191018P000650002019-07-23 1:05PM EDT65.000.050.000.000.00-2425.00%
HAS191018P000700002019-07-23 11:21AM EDT70.000.050.000.000.00-31325.00%
HAS191018P000750002019-06-17 10:56AM EDT75.000.810.000.000.00-1025.00%
HAS191018P000775002019-07-23 10:29AM EDT77.500.250.000.000.00-2,8322,98625.00%
HAS191018P000800002019-07-24 11:51AM EDT80.000.130.000.000.00-423325.00%
HAS191018P000825002019-08-05 10:11AM EDT82.500.480.000.000.00-414412.50%
HAS191018P000850002019-07-02 2:47PM EDT85.001.280.000.000.00-1012.50%
HAS191018P000875002019-08-15 3:01PM EDT87.500.500.000.000.00-32,90712.50%
HAS191018P000900002019-07-25 1:16PM EDT90.000.200.000.000.00-514112.50%
HAS191018P000925002019-07-22 3:24PM EDT92.501.050.000.000.00-8034012.50%
HAS191018P000950002019-08-15 12:04PM EDT95.000.980.000.000.00-121212.50%
HAS191018P000975002019-08-13 9:49AM EDT97.500.900.000.000.00-353912.50%
HAS191018P001000002019-08-15 3:03PM EDT100.001.600.000.000.00-13826.25%
HAS191018P001050002019-08-14 9:46AM EDT105.002.450.000.000.00-11826.25%
HAS191018P001100002019-08-19 10:44AM EDT110.003.200.000.000.00-21113.13%
HAS191018P001150002019-08-20 9:55AM EDT115.004.800.000.000.00-1590.39%
HAS191018P001200002019-08-19 11:19AM EDT120.007.700.000.000.00-26570.00%
HAS191018P001250002019-08-06 2:30PM EDT125.0012.260.000.000.00-1320.00%
HAS191018P001300002019-08-09 9:30AM EDT130.0014.830.000.000.00-190.00%
HAS191018P001350002019-07-31 2:01PM EDT135.0013.600.000.000.00-130.00%