HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS210115C000425002019-07-30 3:29PM EDT42.5081.5169.0073.900.00-5051.64%
HAS210115C000450002019-07-30 3:29PM EDT45.0079.0366.6071.500.00-10050.06%
HAS210115C000475002019-07-30 3:29PM EDT47.5076.5164.6069.500.00-5052.10%
HAS210115C000500002019-06-07 10:58AM EDT50.0052.2054.0058.600.00-250.00%
HAS210115C000550002019-07-05 10:08AM EDT55.0051.6656.2060.900.00-1033.74%
HAS210115C000600002019-06-07 10:58AM EDT60.0042.0346.7048.000.00-120.00%
HAS210115C000650002019-07-02 3:23PM EDT65.0042.0048.9050.200.00-400.00%
HAS210115C000700002019-07-02 3:22PM EDT70.0037.6544.6045.900.00-4023.87%
HAS210115C000725002019-05-20 11:16AM EDT72.5027.9037.0039.200.00-11120.00%
HAS210115C000750002019-06-10 12:05AM EDT75.0015.7034.1036.500.00-140.00%
HAS210115C000800002019-08-07 11:41AM EDT80.0036.2038.6039.300.00-11234.06%
HAS210115C000825002019-06-07 10:58AM EDT82.5022.5028.7030.600.00--110.00%
HAS210115C000850002019-07-29 2:30PM EDT85.0043.7834.9035.400.00-11933.41%
HAS210115C000875002019-06-07 10:58AM EDT87.5022.3325.3026.600.00-4130.00%
HAS210115C000900002019-08-07 3:37PM EDT90.0030.4031.1031.900.00-23133.31%
HAS210115C000925002019-06-07 10:58AM EDT92.5019.0022.2023.500.00-11712.72%
HAS210115C000950002019-08-07 3:50PM EDT95.0026.7027.5028.800.00-21433.57%
HAS210115C000975002019-06-24 12:05PM EDT97.5021.0029.3030.100.00-1006439.74%
HAS210115C001000002019-08-14 12:30PM EDT100.0024.3624.2025.100.00-12331.95%
HAS210115C001050002019-07-29 3:03PM EDT105.0028.5521.1022.100.00-21031.45%
HAS210115C001100002019-08-13 10:20AM EDT110.0022.7018.4019.500.00-304631.28%
HAS210115C001150002019-08-01 2:57PM EDT115.0017.0016.2016.900.00-11130.67%
HAS210115C001200002019-08-02 9:30AM EDT120.0016.5014.0014.700.00-11230.39%
HAS210115C001250002019-08-14 1:21PM EDT125.0012.0012.2013.000.00-17230.63%
HAS210115C001300002019-08-20 1:35PM EDT130.0010.0010.4011.200.00-11530.30%
HAS210115C001350002019-08-02 12:13PM EDT135.007.898.809.400.00-4929.62%
HAS210115C001400002019-08-05 11:27AM EDT140.006.307.407.900.00-11029.14%
HAS210115C001450002019-08-05 11:27AM EDT145.005.106.206.700.00-11328.91%
HAS210115C001500002019-07-29 11:46AM EDT150.007.885.305.800.00-12129.00%
HAS210115C001550002019-07-24 3:40PM EDT155.005.534.304.800.00-222328.58%
HAS210115C001600002019-08-09 9:42AM EDT160.003.403.604.200.00-1328.83%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS210115P000425002019-08-16 9:36AM EDT42.500.800.200.950.00-12352.30%
HAS210115P000450002019-07-23 10:34AM EDT45.000.800.301.050.00-1150.66%
HAS210115P000475002019-06-07 10:58AM EDT47.501.251.001.600.00-21950.42%
HAS210115P000500002019-05-23 2:13PM EDT50.001.801.501.750.00-101150.49%
HAS210115P000550002019-08-02 3:49PM EDT55.001.600.751.600.00-21245.31%
HAS210115P000600002019-07-01 12:35PM EDT60.002.350.000.000.00-20012.50%
HAS210115P000650002019-07-30 9:30AM EDT65.001.502.002.300.00-151240.45%
HAS210115P000700002019-08-02 1:11PM EDT70.003.192.602.900.00-1338.98%
HAS210115P000750002019-07-16 11:10AM EDT75.003.993.604.200.00-15039.71%
HAS210115P000775002019-07-11 3:08PM EDT77.505.113.904.400.00-51438.22%
HAS210115P000800002019-08-13 2:04PM EDT80.004.204.304.600.00-11136.73%
HAS210115P000825002019-08-16 3:04PM EDT82.505.204.705.100.00-52436.15%
HAS210115P000850002019-08-20 3:18PM EDT85.005.635.305.800.00-23336.03%
HAS210115P000875002019-07-30 11:58AM EDT87.504.305.906.300.00-1535.24%
HAS210115P000900002019-08-20 3:18PM EDT90.006.986.507.000.00-221034.88%
HAS210115P000925002019-06-04 10:16AM EDT92.5011.459.8010.500.00-5641.05%
HAS210115P000950002019-07-26 11:31AM EDT95.005.878.108.500.00-1234.06%
HAS210115P000975002019-07-26 11:29AM EDT97.506.678.509.400.00-1333.83%
HAS210115P001000002019-08-16 3:40PM EDT100.0010.509.8010.200.00-52333.27%
HAS210115P001050002019-07-19 11:07AM EDT105.0014.1011.6012.200.00-12732.69%
HAS210115P001100002019-08-02 11:38AM EDT110.0014.7013.9014.400.00-11232.08%
HAS210115P001150002019-08-13 2:58PM EDT115.0016.1116.3016.900.00-2931.63%
HAS210115P001200002019-06-20 10:55AM EDT120.0023.7021.3023.100.00-2737.60%
HAS210115P001250002019-08-21 3:00PM EDT125.0022.1021.9022.60+0.80+3.76%1330.84%
HAS210115P001500002019-06-07 10:58AM EDT150.0048.4046.7047.900.00--544.13%
HAS210115P001600002019-07-22 1:11PM EDT160.0052.9047.6048.600.00--428.63%