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
HAS210115C000425002020-01-29 3:46PM EST42.5062.1054.1058.800.00-2073.56%
HAS210115C000450002019-07-30 2:29PM EST45.0079.0363.5068.000.00-100130.18%
HAS210115C000475002020-01-29 2:46PM EST47.5057.2949.1054.000.00-2066.89%
HAS210115C000500002019-12-16 10:49AM EST50.0053.2052.6054.700.00-3077.41%
HAS210115C000550002019-07-05 9:08AM EST55.0051.6656.2060.900.00-10118.29%
HAS210115C000600002020-01-17 10:17AM EST60.0045.0035.6040.200.00-2140.23%
HAS210115C000650002020-01-08 3:50PM EST65.0040.6834.6037.300.00-12447.53%
HAS210115C000700002020-01-17 10:32AM EST70.0036.2028.6029.700.00-11126.45%
HAS210115C000725002020-01-14 3:50PM EST72.5033.8026.5028.300.00-10031.23%
HAS210115C000750002019-12-31 11:09AM EST75.0033.0029.0030.000.00-1046.56%
HAS210115C000800002019-12-30 12:34PM EST80.0029.2025.0026.200.00-1044.31%
HAS210115C000825002019-06-07 9:58AM EST82.5022.5028.7030.600.00--1160.24%
HAS210115C000850002019-12-13 12:51PM EST85.0024.1022.6023.300.00-2044.42%
HAS210115C000875002020-02-05 2:36PM EST87.5022.2716.8017.500.00-1030.85%
HAS210115C000900002020-02-13 10:44AM EST90.0014.4015.3016.100.00-1031.06%
HAS210115C000925002020-01-17 11:30AM EST92.5018.9012.5013.100.00-21926.40%
HAS210115C000950002020-02-11 10:11AM EST95.0014.6412.4012.900.00-1029.55%
HAS210115C000975002020-02-18 9:36AM EST97.5010.1011.0011.700.00-1029.57%
HAS210115C001000002020-02-18 11:02AM EST100.009.209.3010.40+0.70+8.24%3029.07%
HAS210115C001050002020-02-18 1:24PM EST105.006.907.108.200.00-4028.46%
HAS210115C001100002020-02-20 2:05PM EST110.005.805.906.40+0.70+13.73%2028.03%
HAS210115C001150002020-02-13 11:44AM EST115.004.004.504.900.00-1027.58%
HAS210115C001200002020-02-07 10:34AM EST120.002.843.403.80-1.96-40.83%2027.52%
HAS210115C001250002020-02-13 12:39PM EST125.002.132.502.800.00-1027.01%
HAS210115C001300002020-02-13 11:23AM EST130.001.621.802.100.00-1026.85%
HAS210115C001350002020-02-04 3:19PM EST135.002.761.301.550.00-1026.65%
HAS210115C001400002020-02-11 11:03AM EST140.001.300.901.150.00-3026.58%
HAS210115C001450002020-01-07 12:46PM EST145.001.740.851.100.00-11328.15%
HAS210115C001500002020-02-12 9:46AM EST150.000.550.400.650.00-10026.69%
HAS210115C001550002019-12-09 10:31AM EST155.001.300.451.200.00-1032.25%
HAS210115C001600002020-02-13 10:43AM EST160.000.100.000.700.00-18030.20%
HAS210115C001700002020-02-20 10:27AM EST170.000.250.000.50-0.34-57.63%4031.06%
HAS210115C001750002019-09-20 12:55PM EST175.002.200.001.000.00-8036.88%
HAS210115C001800002019-10-22 9:07AM EST180.000.700.100.650.00--135.18%
HAS210115C001850002020-02-07 11:45AM EST185.000.350.000.300.00-2032.03%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS210115P000425002019-12-26 3:58PM EST42.500.300.001.250.00-107153.03%
HAS210115P000450002019-09-25 8:48AM EST45.000.550.301.450.00-1153.49%
HAS210115P000475002020-02-03 11:08AM EST47.500.450.000.800.00-10049.29%
HAS210115P000500002020-01-24 11:19AM EST50.000.500.000.000.00-1012.50%
HAS210115P000550002019-10-28 9:38AM EST55.001.440.801.450.00-21447.06%
HAS210115P000600002020-01-14 11:58AM EST60.001.000.801.100.00-1038.40%
HAS210115P000650002020-02-19 11:41AM EST65.001.401.301.550.00-10036.67%
HAS210115P000700002020-01-17 1:04PM EST70.001.901.952.300.00-31635.90%
HAS210115P000725002020-01-09 3:58PM EST72.502.502.202.500.00-11134.25%
HAS210115P000750002020-02-11 3:13PM EST75.002.302.703.000.00-26033.91%
HAS210115P000775002020-02-04 1:43PM EST77.502.803.203.600.00-480033.70%
HAS210115P000800002020-01-28 3:52PM EST80.003.703.704.100.00-3032.85%
HAS210115P000825002020-02-20 1:53PM EST82.505.004.404.80+1.00+25.00%500032.51%
HAS210115P000850002020-02-13 11:47AM EST85.005.405.105.500.00-2031.93%
HAS210115P000875002020-02-19 12:46PM EST87.506.435.906.400.00-3031.75%
HAS210115P000900002020-02-19 11:07AM EST90.007.306.807.300.00-2031.32%
HAS210115P000925002020-02-11 9:37AM EST92.505.897.808.300.00-1030.95%
HAS210115P000950002020-02-20 1:53PM EST95.009.998.909.40+3.44+52.52%500030.63%
HAS210115P000975002020-02-11 2:07PM EST97.508.809.6010.500.00-5030.08%
HAS210115P001000002020-02-14 2:24PM EST100.0011.9010.9011.900.00-10030.11%
HAS210115P001050002020-02-05 2:39PM EST105.0011.7814.1014.800.00-1029.77%
HAS210115P001100002020-02-06 3:12PM EST110.0016.0016.7017.900.00-1029.11%
HAS210115P001150002020-02-12 9:50AM EST115.0021.2520.4021.300.00-2028.43%
HAS210115P001200002020-01-09 11:47AM EST120.0022.8923.2026.100.00-1531.21%
HAS210115P001250002019-12-23 1:26PM EST125.0026.1125.4026.100.00-230.00%
HAS210115P001300002019-08-26 1:01PM EST130.0030.5022.7024.200.00--00.00%
HAS210115P001500002019-06-07 9:58AM EST150.0048.4046.7047.900.00--50.00%
HAS210115P001600002019-10-28 1:37PM EST160.0064.2357.1061.400.00-2325.86%