HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS191025C001050002019-09-05 9:30AM EDT105.009.7010.3012.000.00--100.00%
HAS191025C001070002019-10-04 2:20PM EDT107.0012.0015.4016.700.00-4472.07%
HAS191025C001090002019-10-10 12:07PM EDT109.0011.6013.6014.300.00--162.84%
HAS191025C001110002019-09-19 11:40AM EDT111.0012.8011.6012.600.00--358.74%
HAS191025C001140002019-09-24 3:54PM EDT114.006.909.2010.000.00-1355.81%
HAS191025C001150002019-10-15 10:38AM EDT115.009.218.809.20+2.86+45.04%71357.64%
HAS191025C001160002019-09-25 12:03PM EDT116.005.508.008.500.00--1756.81%
HAS191025C001170002019-10-15 10:52AM EDT117.007.857.307.80-0.35-4.27%1256.30%
HAS191025C001180002019-10-10 12:11PM EDT118.005.236.707.100.00-2256.03%
HAS191025C001190002019-10-14 2:36PM EDT119.005.426.006.500.00-11855.40%
HAS191025C001200002019-10-08 1:23PM EDT120.005.365.405.900.00-18654.96%
HAS191025C001210002019-10-14 3:39PM EDT121.004.504.805.300.00-111154.15%
HAS191025C001220002019-10-15 10:09AM EDT122.004.504.404.70+0.90+25.00%12654.10%
HAS191025C001230002019-10-11 11:28AM EDT123.004.203.804.200.00-4553.08%
HAS191025C001240002019-10-15 9:33AM EDT124.003.303.303.70+0.40+13.79%11352.22%
HAS191025C001250002019-10-15 10:30AM EDT125.003.152.903.30+0.83+35.78%224152.12%
HAS191025C001260002019-10-07 1:05PM EDT126.001.702.552.900.00-1451.93%
HAS191025C001270002019-10-11 10:54AM EDT127.002.252.152.50+0.05+2.27%401350.98%
HAS191025C001280002019-10-11 2:21PM EDT128.002.201.752.200.00-1150.20%
HAS191025C001290002019-09-30 2:43PM EDT129.001.551.551.900.00--850.34%
HAS191025C001300002019-10-14 3:21PM EDT130.001.101.201.600.00-11351.95%
HAS191025C001350002019-10-11 2:28PM EDT135.000.690.500.650.00-11649.71%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS191025P000900002019-10-07 12:32PM EDT90.000.600.000.500.00-4697.07%
HAS191025P000950002019-10-14 2:16PM EDT95.000.170.000.500.00-101082.32%
HAS191025P000995002019-10-04 11:46AM EDT99.500.750.000.500.00-2469.43%
HAS191025P001000002019-10-04 11:39AM EDT100.000.250.200.900.00--10080.86%
HAS191025P001040002019-09-06 7:38PM EDT104.002.650.254.900.00--10112.70%
HAS191025P001050002019-10-01 1:21PM EDT105.001.300.400.650.00-22264.26%
HAS191025P001070002019-09-19 9:53AM EDT107.001.480.600.800.00-1162.89%
HAS191025P001080002019-10-01 11:38AM EDT108.001.620.650.900.00-1261.43%
HAS191025P001090002019-10-14 3:33PM EDT109.001.050.751.000.00-2660.35%
HAS191025P001100002019-10-01 12:35PM EDT110.002.250.901.150.00--2160.06%
HAS191025P001120002019-10-01 11:50AM EDT112.002.701.201.500.00-1458.84%
HAS191025P001130002019-10-14 9:50AM EDT113.001.781.351.600.00-203757.13%
HAS191025P001150002019-10-15 10:38AM EDT115.001.871.802.05-1.83-49.46%2755.98%
HAS191025P001160002019-10-08 2:46PM EDT116.004.002.052.450.00-110456.25%
HAS191025P001170002019-10-15 10:48AM EDT117.002.362.352.65-0.69-22.62%71955.10%
HAS191025P001180002019-10-11 2:53PM EDT118.002.952.602.950.00-104853.93%
HAS191025P001200002019-10-11 11:37AM EDT120.003.763.303.700.00-61652.66%
HAS191025P001220002019-10-14 2:56PM EDT122.005.004.204.600.00-131751.86%