HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200417C000600002019-11-04 9:30AM EST60.0036.8038.0042.800.00--1329.81%
HAS200417C000700002020-02-07 3:50PM EST70.0030.007.5011.000.00-1164.82%
HAS200417C000750002020-02-25 3:01PM EST75.0010.405.606.400.00-2348.13%
HAS200417C000800002020-02-27 10:13AM EST80.005.023.104.000.00-15746.72%
HAS200417C000850002020-02-26 11:51AM EST85.003.501.352.450.00-115046.85%
HAS200417C000875002020-02-25 12:14PM EST87.502.540.802.300.00-104751.32%
HAS200417C000900002020-02-27 11:02AM EST90.000.930.551.00-0.54-36.73%116041.26%
HAS200417C000925002020-02-27 11:31AM EST92.500.890.350.800.00-18642.75%
HAS200417C000950002020-02-27 3:44PM EST95.000.400.200.60-0.10-20.00%139343.31%
HAS200417C000975002020-02-27 3:49PM EST97.500.300.150.600.00-13747.07%
HAS200417C001000002020-02-27 1:47PM EST100.000.250.001.050.00-747158.74%
HAS200417C001050002020-02-28 9:30AM EST105.000.250.000.05+0.17+212.50%41,15237.11%
HAS200417C001100002020-02-27 2:10PM EST110.000.100.000.250.00-134453.32%
HAS200417C001150002020-02-27 12:29PM EST115.000.050.000.100.00-81,49850.59%
HAS200417C001200002020-02-26 2:45PM EST120.000.050.000.150.00-301,92052.93%
HAS200417C001250002020-02-26 9:50AM EST125.000.050.000.600.00-259970.12%
HAS200417C001300002020-02-21 11:04AM EST130.000.050.000.200.00-101,61163.18%
HAS200417C001350002020-01-02 2:25PM EST135.000.330.050.350.00-45873.83%
HAS200417C001400002020-02-20 9:45AM EST140.000.030.000.450.00-21479.10%
HAS200417C001450002020-02-10 3:49PM EST145.000.100.000.450.00-14,00282.72%
HAS200417C001500002019-10-17 8:51AM EST150.001.810.000.000.00--050.00%
HAS200417C001550002020-01-24 10:18AM EST155.000.070.000.000.00-5050.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200417P000550002020-02-13 11:09AM EST55.000.040.050.600.00-1056.98%
HAS200417P000600002019-12-02 9:30AM EST60.000.370.000.250.00-1042.14%
HAS200417P000650002020-02-27 3:50PM EST65.000.561.051.600.00-11550.54%
HAS200417P000700002020-02-27 3:50PM EST70.001.232.102.550.00-3049.01%
HAS200417P000750002020-02-27 11:04AM EST75.002.253.704.400.00-2616647.33%
HAS200417P000800002020-02-28 10:05AM EST80.007.176.206.80+3.67+104.86%743544.14%
HAS200417P000850002020-02-26 12:38PM EST85.004.399.5010.500.00-1327846.46%
HAS200417P000875002020-02-27 3:38PM EST87.508.7011.3012.300.00-710444.97%
HAS200417P000900002020-02-26 10:28AM EST90.0010.6113.6014.700.00-211149.05%
HAS200417P000925002020-02-26 3:54PM EST92.5010.6315.2018.200.00-33765.42%
HAS200417P000950002020-02-28 10:11AM EST95.0018.3817.6019.90+3.80+26.06%219761.04%
HAS200417P000975002020-02-26 11:28AM EST97.5013.2619.6022.800.00-1070.39%
HAS200417P001000002020-02-26 3:38PM EST100.0017.4522.0023.700.00-615350.88%
HAS200417P001050002020-02-26 9:36AM EST105.0020.9826.2030.700.00-1951.37%
HAS200417P001100002020-02-18 11:11AM EST110.0014.3031.1035.800.00-1157.13%
HAS200417P001150002020-02-04 11:24AM EST115.0012.4836.1040.700.00-2060.84%
HAS200417P001200002019-12-30 3:47PM EST120.0018.1018.5019.90+1.30+7.74%15430.00%
HAS200417P001250002020-02-12 9:43AM EST125.0026.2846.1050.800.00-2272.41%
HAS200417P001300002019-09-15 11:06PM EST130.0018.5014.3014.900.00--80.00%