HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200117C000450002019-07-30 3:26PM EDT45.0078.8857.0061.600.00-45063.09%
HAS200117C000475002019-08-05 12:01AM EDT47.5076.500.000.000.00--00.00%
HAS200117C000500002019-07-30 3:56PM EDT50.0074.3052.1056.700.00-351160.01%
HAS200117C000550002019-07-26 9:30AM EDT55.0069.190.000.000.00-1500.00%
HAS200117C000600002019-07-30 3:54PM EDT60.0064.1342.2046.800.00-130579.57%
HAS200117C000650002019-07-30 11:59AM EDT65.0058.700.000.000.00-5100.00%
HAS200117C000700002019-07-02 3:22PM EDT70.0035.6941.5045.100.00-40104.50%
HAS200117C000725002019-08-01 3:53PM EDT72.5043.360.000.000.00--00.00%
HAS200117C000750002019-05-22 1:25PM EDT75.0025.6733.1034.400.00-14967.05%
HAS200117C000775002019-06-10 12:05AM EDT77.5016.4030.1031.100.00-3258.70%
HAS200117C000800002019-07-22 1:10PM EDT80.0037.5026.6030.700.00-25657.78%
HAS200117C000825002019-06-07 10:58AM EDT82.5022.0025.1026.600.00-2951.92%
HAS200117C000850002019-06-04 1:44PM EDT85.0020.9223.1024.200.00-11352.34%
HAS200117C000875002019-08-02 11:47AM EDT87.5026.800.000.000.00-100.00%
HAS200117C000900002019-08-16 11:18AM EDT90.0026.550.000.000.00-100.00%
HAS200117C000925002019-08-23 9:55AM EDT92.5018.000.000.000.00-300.00%
HAS200117C000950002019-07-25 2:33PM EDT95.0028.5413.2014.200.00-45635.64%
HAS200117C000975002019-08-23 12:42PM EDT97.5014.000.000.000.00-400.00%
HAS200117C001000002019-08-23 9:34AM EDT100.0012.900.000.000.00-100.00%
HAS200117C001050002019-08-23 11:54AM EDT105.009.100.000.000.00-2400.39%
HAS200117C001100002019-08-23 3:43PM EDT110.005.800.000.000.00-13701.56%
HAS200117C001150002019-08-23 3:29PM EDT115.004.200.000.000.00-4703.13%
HAS200117C001200002019-08-23 3:32PM EDT120.002.800.000.000.00-3006.25%
HAS200117C001250002019-08-23 10:48AM EDT125.002.100.000.000.00-1006.25%
HAS200117C001300002019-08-23 2:00PM EDT130.001.350.000.000.00-1106.25%
HAS200117C001350002019-08-23 10:48AM EDT135.001.080.000.000.00-206.25%
HAS200117C001400002019-08-23 3:36PM EDT140.000.550.000.000.00-54012.50%
HAS200117C001450002019-08-15 12:41PM EDT145.000.990.000.000.00-1012.50%
HAS200117C001500002019-07-31 10:31AM EDT150.001.230.000.000.00-1012.50%
HAS200117C001550002019-08-08 12:54PM EDT155.000.400.000.000.00-1012.50%
HAS200117C001600002019-07-30 2:23PM EDT160.000.550.000.000.00-1012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200117P000425002019-07-24 3:59PM EDT42.500.050.000.400.00-84368.75%
HAS200117P000450002019-06-11 1:57PM EDT45.000.300.000.300.00-16762.01%
HAS200117P000475002019-06-10 12:05AM EDT47.500.750.000.500.00-15663.09%
HAS200117P000500002019-06-10 12:05AM EDT50.000.650.050.500.00-14060.25%
HAS200117P000550002019-07-30 3:31PM EDT55.000.100.000.900.00-52458.11%
HAS200117P000600002019-06-10 12:05AM EDT60.002.000.300.800.00-32053.22%
HAS200117P000650002019-08-14 3:57PM EDT65.000.450.000.000.00-3012.50%
HAS200117P000700002019-08-23 10:18AM EDT70.000.700.000.000.00-11012.50%
HAS200117P000725002019-08-15 11:05AM EDT72.500.600.000.000.00-10012.50%
HAS200117P000750002019-08-23 3:20PM EDT75.001.200.000.000.00-5012.50%
HAS200117P000775002019-07-22 11:58AM EDT77.501.120.001.700.00-36443.04%
HAS200117P000800002019-08-02 12:31PM EDT80.001.100.000.000.00-2012.50%
HAS200117P000825002019-08-05 3:36PM EDT82.501.550.000.000.00-206.25%
HAS200117P000850002019-08-23 12:30PM EDT85.002.220.000.000.00-406.25%
HAS200117P000875002019-08-23 3:15PM EDT87.503.500.000.000.00-106.25%
HAS200117P000900002019-08-23 10:56AM EDT90.002.700.000.000.00-306.25%
HAS200117P000925002019-08-02 11:28AM EDT92.502.550.000.000.00-103.13%
HAS200117P000950002019-08-23 12:30PM EDT95.004.200.000.000.00-803.13%
HAS200117P000975002019-08-23 3:14PM EDT97.505.500.000.000.00-8003.13%
HAS200117P001000002019-08-23 2:19PM EDT100.006.200.000.000.00-7801.56%
HAS200117P001050002019-08-23 2:19PM EDT105.008.450.000.000.00-14100.00%
HAS200117P001100002019-08-23 3:10PM EDT110.0011.270.000.000.00-6800.00%
HAS200117P001150002019-08-23 12:40PM EDT115.0013.000.000.000.00-1400.00%
HAS200117P001200002019-08-13 3:55PM EDT120.0010.550.000.000.00-200.00%
HAS200117P001250002019-08-23 12:40PM EDT125.0020.500.000.000.00-700.00%
HAS200117P001300002019-08-14 3:14PM EDT130.0018.600.000.000.00-100.00%
HAS200117P001400002019-06-10 12:05AM EDT140.0035.8033.7034.800.00-000.00%
HAS200117P001450002019-06-10 12:05AM EDT145.0064.6038.4039.400.00-000.00%
HAS200117P001550002019-07-29 12:29PM EDT155.0031.700.000.000.00--00.00%