HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190621C000900002019-06-06 11:24AM EDT90.0014.2215.3019.900.00-12176.95%
HAS190621C000970002019-06-03 2:46PM EDT97.002.758.7011.600.00-3687.99%
HAS190621C000975002019-06-11 1:24PM EDT97.508.708.6010.600.00-25969.63%
HAS190621C000980002019-06-07 10:16AM EDT98.007.007.4012.000.00-15650.98%
HAS190621C000990002019-06-04 12:33PM EDT99.004.407.3010.200.00-11291.75%
HAS190621C000995002019-06-05 10:02AM EDT99.504.807.009.300.00-312278.76%
HAS190621C001000002019-06-14 9:30AM EDT100.007.477.008.70-0.33-4.23%138173.24%
HAS190621C001010002019-06-12 3:55PM EDT101.006.066.407.000.00-13148.44%
HAS190621C001020002019-06-06 11:21AM EDT102.003.405.406.100.00-21846.05%
HAS190621C001030002019-06-14 10:27AM EDT103.004.704.605.00+1.80+62.07%43937.89%
HAS190621C001040002019-06-07 10:57AM EDT104.002.903.704.200.00-1024937.26%
HAS190621C001050002019-06-14 9:30AM EDT105.003.022.903.40-0.33-9.85%119935.45%
HAS190621C001060002019-06-13 3:02PM EDT106.002.302.202.450.00-32329.59%
HAS190621C001070002019-06-13 11:13AM EDT107.001.931.601.850.00-41029.35%
HAS190621C001080002019-06-14 3:27PM EDT108.001.041.101.30-0.06-5.45%111728.22%
HAS190621C001100002019-06-14 3:44PM EDT110.000.430.400.60-0.12-21.82%1225227.88%
HAS190621C001150002019-06-04 10:09AM EDT115.000.050.000.150.00-13935.45%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190621P000650002019-06-07 10:58AM EDT65.000.200.000.050.00--11151.56%
HAS190621P000700002019-06-07 10:58AM EDT70.000.050.000.050.00-121131.25%
HAS190621P000750002019-05-20 2:58PM EDT75.000.080.000.050.00-345111.72%
HAS190621P000800002019-06-07 10:58AM EDT80.000.150.000.050.00-5693.75%
HAS190621P000825002019-06-05 10:41AM EDT82.500.080.000.050.00-5184.38%
HAS190621P000850002019-05-21 12:00PM EDT85.000.250.000.050.00-1675.78%
HAS190621P000875002019-06-05 10:41AM EDT87.500.130.000.050.00-54667.58%
HAS190621P000900002019-06-12 12:03PM EDT90.000.100.050.100.00-24569.34%
HAS190621P000915002019-06-03 11:59AM EDT91.500.760.000.100.00-2559.77%
HAS190621P000925002019-06-03 9:33AM EDT92.501.360.000.150.00-515660.16%
HAS190621P000935002019-06-03 10:23AM EDT93.501.300.050.150.00-2559.18%
HAS190621P000945002019-06-03 10:57AM EDT94.501.500.050.200.00-6857.81%
HAS190621P000950002019-06-10 10:11AM EDT95.000.250.000.200.00-28153.52%
HAS190621P000955002019-06-03 10:32AM EDT95.501.800.000.200.00--551.56%
HAS190621P000960002019-06-04 9:33AM EDT96.001.050.000.250.00-57351.95%
HAS190621P000970002019-06-06 11:48AM EDT97.000.400.000.250.00-26855.86%
HAS190621P000975002019-06-10 9:39AM EDT97.500.150.050.200.00-327050.88%
HAS190621P000980002019-06-05 10:11AM EDT98.000.600.000.300.00-27753.91%
HAS190621P000985002019-06-12 3:55PM EDT98.500.160.100.300.00-1751.66%
HAS190621P001000002019-06-13 9:38AM EDT100.000.220.050.150.00-626437.70%
HAS190621P001010002019-06-05 12:15PM EDT101.001.850.100.200.00-26828836.04%
HAS190621P001020002019-06-05 12:14PM EDT102.002.200.100.250.00--333.69%
HAS190621P001030002019-06-11 12:11PM EDT103.000.700.200.300.00-212130.76%
HAS190621P001050002019-06-14 3:18PM EDT105.000.600.450.65-0.65-52.00%3110229.20%
HAS190621P001100002019-06-14 1:57PM EDT110.003.402.903.30+0.40+13.33%7731.35%