HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS180629C000865002018-06-20 12:09PM EDT86.504.704.406.100.00-2266.70%
HAS180629C000870002018-06-05 9:48AM EDT87.002.743.304.400.00-550.00%
HAS180629C000880002018-06-22 11:52PM EDT88.001.563.504.200.00-252542.68%
HAS180629C000885002018-06-22 9:48AM EDT88.503.503.103.60+2.35+204.35%4335.74%
HAS180629C000890002018-06-19 3:18PM EDT89.001.472.603.200.00-6835.40%
HAS180629C000895002018-06-19 10:46AM EDT89.500.832.402.750.00-1433.06%
HAS180629C000900002018-06-21 10:19AM EDT90.001.672.002.600.00-22838.28%
HAS180629C000905002018-06-20 3:07PM EDT90.501.501.602.200.00-4836.18%
HAS180629C000910002018-06-22 2:10PM EDT91.001.311.301.85+0.74+129.82%1934.82%
HAS180629C000915002018-06-15 2:45PM EDT91.500.971.151.35-0.18-15.65%5129.40%
HAS180629C000920002018-06-20 11:37AM EDT92.000.760.701.250.00-21132.76%
HAS180629C000925002018-06-22 12:46PM EDT92.500.560.401.00-0.54-49.09%183431.89%
HAS180629C000930002018-06-22 3:57PM EDT93.000.350.350.50-0.05-12.50%13223.83%
HAS180629C000935002018-06-22 11:52PM EDT93.500.300.200.600.00-10430.42%
HAS180629C000940002018-06-22 2:23PM EDT94.000.150.150.50-0.75-83.33%16131.25%
HAS180629C000950002018-06-18 11:19AM EDT95.000.190.000.200.00-71027.34%
HAS180629C001000002018-05-25 11:50PM EDT100.000.050.000.350.00-1150.39%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS180629P000800002018-06-18 10:47AM EDT80.000.050.000.050.00-17052.73%
HAS180629P000835002018-06-08 3:59PM EDT83.500.590.100.500.00-1162.21%
HAS180629P000845002018-06-13 1:47PM EDT84.500.100.050.15-0.95-90.48%101047.17%
HAS180629P000850002018-06-06 10:00AM EDT85.001.020.000.800.00-11258.01%
HAS180629P000855002018-06-08 3:59PM EDT85.501.050.050.850.00-7757.03%
HAS180629P000860002018-06-11 3:50PM EDT86.000.430.150.700.00-6652.73%
HAS180629P000865002018-05-11 11:46PM EDT86.502.551.903.100.00-22111.57%
HAS180629P000870002018-06-22 3:31PM EDT87.000.060.000.30-1.75-96.69%1141.02%
HAS180629P000875002018-06-13 7:20PM EDT87.500.500.301.050.00-3351.37%
HAS180629P000880002018-06-13 7:20PM EDT88.000.500.350.750.00-1050.00%
HAS180629P000890002018-06-22 11:52PM EDT89.000.920.150.600.00-3337.79%
HAS180629P000895002018-06-11 12:59PM EDT89.501.000.751.550.00-91158.89%
HAS180629P000900002018-06-19 12:13PM EDT90.001.730.300.750.00-91133.89%
HAS180629P000905002018-06-22 3:31PM EDT90.500.510.400.95-0.39-43.33%1134.47%
HAS180629P000910002018-06-15 11:52PM EDT91.001.151.001.450.00-3341.50%
HAS180629P000915002018-06-22 11:52PM EDT91.500.870.751.200.00-2030.13%
HAS180629P000920002018-05-18 11:47PM EDT92.004.094.004.800.00-1098.88%