HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200717C000650002020-02-12 12:11PM EST65.0033.6030.7035.400.00-1263.31%
HAS200717C000800002020-02-04 3:29PM EST80.0025.7519.0019.500.00-2833.23%
HAS200717C000850002020-02-06 3:56PM EST85.0019.7614.7015.500.00-4531.95%
HAS200717C000875002020-02-06 3:56PM EST87.5017.8013.0013.600.00--431.12%
HAS200717C000900002020-02-05 10:11AM EST90.0017.9011.1012.000.00-2531.20%
HAS200717C000925002020-01-15 10:33AM EST92.5013.609.4010.300.00--130.29%
HAS200717C000950002020-02-14 10:02AM EST95.009.117.808.70+1.11+13.87%251329.32%
HAS200717C000975002020-02-13 3:51PM EST97.506.806.507.500.00-101229.46%
HAS200717C001000002020-02-14 1:24PM EST100.005.805.206.90-0.10-1.69%38131.46%
HAS200717C001050002020-02-14 10:53AM EST105.004.003.604.10+0.23+6.10%518127.49%
HAS200717C001100002020-02-14 2:47PM EST110.002.422.203.00-0.01-0.41%1864828.57%
HAS200717C001150002020-02-13 12:42PM EST115.001.401.351.600.00-56226.22%
HAS200717C001200002020-02-12 2:27PM EST120.000.900.700.900.00-11825.49%
HAS200717C001250002020-02-10 9:34AM EST125.000.700.350.500.00-12425.10%
HAS200717C001300002020-02-06 3:34PM EST130.001.100.050.750.00-1330.75%
HAS200717C001350002020-02-14 10:25AM EST135.000.300.000.50-0.21-41.18%21530.84%
HAS200717C001400002020-02-11 12:25PM EST140.000.070.000.400.00-203332.03%
HAS200717C001450002020-02-10 9:30AM EST145.000.300.000.250.00-2431.74%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200717P000650002019-12-17 12:16PM EST65.000.600.150.650.00--042.41%
HAS200717P000700002019-12-19 11:31AM EST70.000.700.350.900.00-6939.09%
HAS200717P000750002020-02-12 2:47PM EST75.000.850.751.000.00-274333.64%
HAS200717P000800002020-02-14 11:45AM EST80.001.501.401.600.00-13031.93%
HAS200717P000850002020-02-13 11:02AM EST85.002.442.302.550.00-3330.66%
HAS200717P000875002020-02-12 12:19PM EST87.502.902.953.200.00-4530.20%
HAS200717P000900002020-02-11 10:11AM EST90.003.133.704.000.00-32829.90%
HAS200717P000925002020-02-13 2:44PM EST92.505.104.504.800.00-2929.07%
HAS200717P000950002020-02-13 10:53AM EST95.005.735.506.800.00-22232.65%
HAS200717P000975002020-02-11 9:31AM EST97.504.006.707.000.00-2628.32%
HAS200717P001000002020-02-14 12:15PM EST100.008.038.008.30-0.11-1.35%21927.93%
HAS200717P001050002020-02-10 2:01PM EST105.0010.9010.9011.700.00-213628.80%
HAS200717P001100002020-02-10 1:01PM EST110.0014.3614.5015.000.00-1127.23%
HAS200717P001150002020-02-12 1:57PM EST115.0018.5018.5019.000.00-405026.88%