HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200221C000900002020-02-14 10:29AM EST90.008.936.6010.000.00-20099.41%
HAS200221C000920002020-02-18 2:21PM EST92.005.104.108.10-1.60-23.88%1173.44%
HAS200221C000950002020-02-13 11:24AM EST95.003.202.453.600.00-11362.65%
HAS200221C000960002020-02-18 12:07AM EST96.002.102.002.900.00-1060.45%
HAS200221C000970002020-02-18 2:20PM EST97.001.371.452.20-0.33-19.41%494656.40%
HAS200221C000975002020-02-18 1:41PM EST97.501.231.101.45-0.17-12.14%55042.29%
HAS200221C000980002020-02-14 3:54PM EST98.001.050.901.20-0.25-19.23%10041.65%
HAS200221C000985002020-02-18 3:02PM EST98.500.790.651.00-0.26-24.76%14041.70%
HAS200221C000990002020-02-18 1:18PM EST99.000.550.500.85-0.25-31.25%18042.53%
HAS200221C000995002020-02-18 1:18PM EST99.500.450.350.50-0.45-50.00%1035.94%
HAS200221C001000002020-02-18 3:59PM EST100.000.250.250.30-0.40-61.54%11761932.52%
HAS200221C001010002020-02-12 2:32PM EST101.000.300.050.45-0.17-36.17%313646.29%
HAS200221C001020002020-02-18 11:09AM EST102.000.100.000.30-0.40-80.00%1016546.78%
HAS200221C001030002020-02-18 10:04AM EST103.000.200.000.15-0.03-13.04%525044.14%
HAS200221C001040002020-02-12 3:56PM EST104.000.200.000.100.00-2314045.51%
HAS200221C001050002020-02-18 2:57PM EST105.000.090.000.05+0.04+80.00%3336044.53%
HAS200221C001060002020-02-18 3:16PM EST106.000.050.000.050.00-1119049.02%
HAS200221C001070002020-02-11 3:21PM EST107.000.150.000.050.00-122853.52%
HAS200221C001080002020-02-11 11:07AM EST108.000.590.000.050.00-101252.34%
HAS200221C001090002020-02-13 9:43AM EST109.000.050.000.100.00-184262.11%
HAS200221C001100002020-02-18 2:57PM EST110.000.030.000.05-0.05-62.50%1124360.16%
HAS200221C001110002020-02-11 9:54AM EST111.000.200.000.050.00-32164.06%
HAS200221C001120002020-02-11 10:16AM EST112.000.340.000.050.00-452667.19%
HAS200221C001130002020-02-10 3:57PM EST113.000.250.000.050.00-31271.09%
HAS200221C001140002020-02-11 11:24AM EST114.000.170.000.050.00-31675.00%
HAS200221C001150002020-02-14 10:35AM EST115.000.010.000.050.00-1078.13%
HAS200221C001160002020-02-10 3:42PM EST116.001.000.000.050.00-4582.03%
HAS200221C001170002020-02-10 3:18PM EST117.000.050.000.050.00--485.16%
HAS200221C001180002020-02-18 12:07AM EST118.000.60-0.050.00--197.27%
HAS200221C001200002020-02-11 2:29PM EST120.000.020.000.050.00-2811395.31%
HAS200221C001250002020-02-14 10:35AM EST125.000.050.000.050.00-10111.72%
HAS200221C001300002020-02-10 1:11PM EST130.000.350.000.050.00-31645126.56%
HAS200221C001350002020-02-07 9:30AM EST135.000.050.000.050.00--23140.63%
HAS200221C001400002020-01-15 1:15PM EST140.000.020.000.050.00--50154.69%
HAS200221C001500002020-02-06 11:19AM EST150.000.100.000.050.00--1179.69%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200221P000700002020-01-07 2:56PM EST70.000.250.000.450.00-24204.10%
HAS200221P000750002020-02-10 12:35PM EST75.000.100.000.050.00-12120.31%
HAS200221P000800002020-02-11 1:37PM EST80.000.040.000.050.00-264192.97%
HAS200221P000850002020-02-13 11:48AM EST85.000.050.000.150.00-1436179.69%
HAS200221P000900002020-02-18 3:50PM EST90.000.100.050.15+0.03+42.86%26053.71%
HAS200221P000910002020-02-18 10:19AM EST91.000.11-0.50-0.24-68.57%-2073.54%
HAS200221P000920002020-02-18 11:11AM EST92.000.150.100.30-0.15-50.00%11055.27%
HAS200221P000940002020-02-18 1:20PM EST94.000.650.100.75+0.13+25.00%6058.20%
HAS200221P000950002020-02-18 3:50PM EST95.000.600.350.75+0.07+13.21%15048.63%
HAS200221P000960002020-02-18 12:20PM EST96.001.050.600.95+0.20+23.53%22044.53%
HAS200221P000970002020-02-18 2:59PM EST97.001.100.951.25+0.05+4.76%74041.26%
HAS200221P000975002020-02-18 11:34AM EST97.501.471.201.45+0.45+44.12%2039.99%
HAS200221P000980002020-02-18 12:36PM EST98.001.911.402.25+0.39+25.66%42055.08%
HAS200221P000985002020-02-14 3:16PM EST98.502.251.702.55+0.41+22.28%41055.42%
HAS200221P000990002020-02-12 11:53AM EST99.003.201.952.90-0.10-3.03%19856.64%
HAS200221P000995002020-02-14 3:13PM EST99.502.652.353.200.00-1055.86%
HAS200221P001000002020-02-18 3:50PM EST100.003.182.753.40+0.48+17.78%2,012051.17%
HAS200221P001010002020-02-12 9:38AM EST101.003.803.504.300.00-3056.49%
HAS200221P001020002020-02-14 10:35AM EST102.003.203.507.100.00-11064.55%
HAS200221P001030002020-02-14 10:35AM EST103.004.193.708.100.00-1054.39%
HAS200221P001040002020-02-11 10:57AM EST104.006.104.409.000.00-1175138.57%
HAS200221P001050002020-02-14 10:09AM EST105.006.507.108.200.00-10082.13%
HAS200221P001060002020-02-06 1:27PM EST106.008.346.7011.100.00-11872.85%
HAS200221P001070002020-02-06 3:02PM EST107.002.057.7012.100.00-10778.61%
HAS200221P001080002020-02-06 3:08PM EST108.002.408.8013.100.00-10587.50%
HAS200221P001100002020-02-11 2:11PM EST110.007.7310.5015.000.00-8882.42%
HAS200221P001110002020-01-27 11:43AM EST111.009.8011.4016.000.00--1081.64%
HAS200221P001180002020-01-27 11:43AM EST118.0015.6018.4023.000.00--0111.33%