HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190426C000800002019-03-20 9:33AM EDT80.008.559.009.500.00-2265.23%
HAS190426C000845002019-04-09 2:55PM EDT84.503.405.405.900.00-1363.62%
HAS190426C000850002019-04-18 1:20PM EDT85.005.515.105.50+2.26+69.54%1417763.43%
HAS190426C000855002019-04-18 9:57AM EDT85.505.304.705.10+1.80+51.43%131061.87%
HAS190426C000860002019-04-17 10:32AM EDT86.005.584.404.800.00-252762.31%
HAS190426C000865002019-04-10 9:50AM EDT86.502.724.104.500.00-2662.50%
HAS190426C000870002019-04-18 3:55PM EDT87.003.903.804.20-1.00-20.41%152162.35%
HAS190426C000875002019-04-18 3:09PM EDT87.504.033.503.90+0.93+30.00%91961.96%
HAS190426C000885002019-04-18 12:47PM EDT88.503.303.003.30+1.50+83.33%115661.43%
HAS190426C000890002019-04-18 3:50PM EDT89.002.882.753.10-0.17-5.57%34361.79%
HAS190426C000895002019-04-18 3:52PM EDT89.502.702.502.80-0.68-20.12%1211160.84%
HAS190426C000900002019-04-18 3:25PM EDT90.002.602.252.55-0.63-19.50%3211760.16%
HAS190426C000910002019-04-18 11:48AM EDT91.001.951.852.10-0.70-26.42%11759.47%
HAS190426C000915002019-04-16 3:37PM EDT91.502.171.651.900.00-103158.98%
HAS190426C000920002019-04-18 11:50AM EDT92.001.601.451.70-0.15-8.57%161958.20%
HAS190426C000925002019-04-18 11:36AM EDT92.501.401.301.55-0.47-25.13%2858.25%
HAS190426C000935002019-04-18 12:38PM EDT93.501.301.001.25+0.54+71.05%6157.47%
HAS190426C000950002019-04-17 3:28PM EDT95.001.150.650.850.00-111255.96%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190426P000750002019-04-05 3:33PM EDT75.000.350.050.250.00-11671.88%
HAS190426P000790002019-04-12 3:14PM EDT79.000.600.300.450.00-21466.41%
HAS190426P000800002019-04-18 2:01PM EDT80.000.420.400.55+0.02+5.00%532465.43%
HAS190426P000805002019-04-09 10:54AM EDT80.501.300.450.600.00-2564.65%
HAS190426P000815002019-04-18 3:50PM EDT81.500.660.600.75+0.10+17.86%3764.16%
HAS190426P000820002019-04-18 11:51AM EDT82.000.790.650.85-0.76-49.03%52263.57%
HAS190426P000825002019-04-17 2:14PM EDT82.500.720.750.950.00-11363.48%
HAS190426P000835002019-04-11 12:06PM EDT83.502.000.951.200.00-2563.18%
HAS190426P000840002019-04-18 1:10PM EDT84.001.201.101.25+0.23+23.71%814062.35%
HAS190426P000845002019-03-29 11:38AM EDT84.502.901.201.450.00-31862.50%
HAS190426P000850002019-04-18 3:16PM EDT85.001.331.351.60-0.12-8.28%1548962.35%
HAS190426P000855002019-04-18 9:38AM EDT85.501.561.501.75+0.17+12.23%1661.96%
HAS190426P000860002019-04-18 1:33PM EDT86.001.671.701.95+0.24+16.78%101962.45%
HAS190426P000870002019-04-18 2:02PM EDT87.001.962.052.30-1.74-47.03%1961.43%