U.S. Markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.00+2.18 (+2.43%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS201030C000740002020-09-21 12:16PM EDT74.008.009.5011.300.00-110.00%
HAS201030C000750002020-09-25 10:16AM EDT75.005.008.7010.500.00-550.00%
HAS201030C000755002020-09-25 12:03PM EDT75.504.608.409.900.00-270.00%
HAS201030C000760002020-09-25 10:35AM EDT76.004.407.909.700.00-290.00%
HAS201030C000765002020-09-25 10:12AM EDT76.504.207.609.300.00-260.00%
HAS201030C000770002020-09-25 3:38PM EDT77.004.307.208.900.00-9160.00%
HAS201030C000775002020-09-22 9:53AM EDT77.504.307.108.500.00-240.00%
HAS201030C000780002020-09-28 1:46PM EDT78.004.406.708.000.00-4130.00%
HAS201030C000785002020-09-30 10:48AM EDT78.508.496.307.80+4.89+135.83%3160.00%
HAS201030C000790002020-09-24 12:54PM EDT79.003.376.007.400.00-6190.00%
HAS201030C000795002020-09-30 9:46AM EDT79.507.505.607.10+3.50+87.50%1170.00%
HAS201030C000800002020-09-29 3:18PM EDT80.005.155.306.700.00-2130.00%
HAS201030C000805002020-09-23 11:03AM EDT80.503.165.506.300.00-1150.00%
HAS201030C000810002020-09-30 11:51AM EDT81.005.704.706.10+2.80+96.55%1120.00%
HAS201030C000815002020-09-24 1:16PM EDT81.503.404.705.800.00-2140.00%
HAS201030C000820002020-09-29 3:52PM EDT82.004.204.205.500.00-3200.00%
HAS201030C000825002020-09-25 3:21PM EDT82.503.104.305.300.00-2120.00%
HAS201030C000830002020-09-22 12:16PM EDT83.001.603.605.000.00-280.00%
HAS201030C000835002020-09-24 10:50AM EDT83.501.883.404.700.00-280.00%
HAS201030C000840002020-09-29 3:05PM EDT84.004.403.304.50+1.39+46.18%260.00%
HAS201030C000845002020-09-24 12:38PM EDT84.501.803.104.300.00-1140.00%
HAS201030C000850002020-09-30 2:06PM EDT85.003.853.104.10+1.60+71.11%51120.00%
HAS201030C000855002020-09-30 1:11PM EDT85.503.602.553.80+1.40+63.64%180.00%
HAS201030C000860002020-09-24 10:50AM EDT86.003.802.453.40+2.45+181.48%290.00%
HAS201030C000900002020-09-30 2:43PM EDT90.001.801.252.40+0.30+20.00%82024.27%
HAS201030C000950002020-09-30 11:06AM EDT95.001.370.001.30+1.22+813.33%32052.73%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS201030P000600002020-09-21 10:47AM EDT60.000.750.000.500.00--3185.16%
HAS201030P000700002020-09-30 10:04AM EDT70.000.850.651.65-0.40-32.00%1100183.98%
HAS201030P000710002020-09-30 12:48PM EDT71.001.100.551.95-0.40-26.67%28181.45%
HAS201030P000720002020-09-25 2:46PM EDT72.002.850.701.850.00-653175.39%
HAS201030P000730002020-09-29 1:50PM EDT73.002.051.302.000.00-452183.50%
HAS201030P000735002020-09-29 12:56PM EDT73.501.600.852.25-0.70-30.43%229175.78%
HAS201030P000740002020-09-30 1:32PM EDT74.001.601.202.20-0.60-27.27%48177.83%
HAS201030P000745002020-09-28 12:30PM EDT74.503.001.402.450.00-228182.28%
HAS201030P000750002020-09-29 3:18PM EDT75.001.971.552.45-0.29-12.83%334181.05%
HAS201030P000755002020-09-30 2:10PM EDT75.501.951.552.55-1.75-47.30%423178.91%
HAS201030P000760002020-09-25 3:49PM EDT76.002.301.752.80-2.00-46.51%428182.52%
HAS201030P000765002020-09-25 2:50PM EDT76.502.381.902.80-2.32-49.36%511180.96%
HAS201030P000770002020-09-28 10:21AM EDT77.002.351.902.90-0.95-28.79%449178.52%
HAS201030P000775002020-09-25 12:06PM EDT77.505.602.303.200.00-415185.30%
HAS201030P000780002020-09-25 2:44PM EDT78.002.402.153.50-3.20-57.14%316183.40%
HAS201030P000785002020-09-28 10:37AM EDT78.504.802.453.600.00-26185.06%
HAS201030P000790002020-09-28 12:30PM EDT79.005.102.903.700.00-824188.67%
HAS201030P000795002020-09-16 2:16PM EDT79.505.302.803.700.00-26182.96%
HAS201030P000800002020-09-15 1:32PM EDT80.002.982.953.90-1.92-39.18%35183.50%
HAS201030P000805002020-09-21 12:03AM EDT80.503.903.304.10-1.60-29.09%44186.57%
HAS201030P000810002020-09-21 12:03AM EDT81.005.303.604.400.00--2190.04%