HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS180302C000855002018-01-30 11:28AM EST85.509.309.6010.600.00-490.00%
HAS180302C000865002018-01-19 11:58PM EST86.507.307.109.600.00-550.00%
HAS180302C000895002018-01-19 11:58PM EST89.505.604.907.300.00-12120.00%
HAS180302C000900002018-01-19 11:58PM EST90.005.444.607.100.00-110.00%
HAS180302C000915002018-01-26 11:49PM EST91.504.204.806.200.00-5036.04%
HAS180302C000920002018-01-26 11:49PM EST92.004.004.405.900.00-5040.92%
HAS180302C000925002018-02-21 2:49PM EST92.507.684.405.900.00-54151.90%
HAS180302C000930002018-02-09 11:47AM EST93.005.906.008.000.00-111283.86%
HAS180302C000935002018-01-26 3:18PM EST93.503.303.505.10-2.40-42.11%12150.39%
HAS180302C000940002018-01-23 2:18PM EST94.004.003.404.800.00-13051.44%
HAS180302C000945002018-01-26 11:49PM EST94.502.853.304.600.00-12054.20%
HAS180302C000950002018-02-16 11:13AM EST95.003.474.105.30+0.37+11.94%12862.45%
HAS180302C000955002018-02-23 9:55AM EST95.502.302.402.75-1.00-30.30%101629.49%
HAS180302C000960002018-02-23 2:06PM EST96.001.502.002.30-1.05-41.18%1627.10%
HAS180302C000965002018-02-23 3:42PM EST96.501.581.652.05-3.62-69.62%11628.27%
HAS180302C000970002018-02-21 10:42AM EST97.002.231.351.750.00-4527.98%
HAS180302C000975002018-02-23 11:29AM EST97.501.001.051.40-0.50-33.33%22726.27%
HAS180302C000980002018-02-23 1:42PM EST98.000.600.801.15-1.73-74.25%19225.93%
HAS180302C000990002018-02-23 3:55PM EST99.000.550.450.80-0.55-50.00%152026.47%
HAS180302C000995002018-02-20 9:37AM EST99.501.250.350.600.00-1325.44%
HAS180302C001000002018-02-22 10:27AM EST100.000.600.250.450.00-14224.85%
HAS180302C001010002018-02-21 2:15PM EST101.000.900.100.450.00-102330.03%
HAS180302C001020002018-02-09 10:21AM EST102.001.450.602.150.00-1956.89%
HAS180302C001030002018-02-20 1:45PM EST103.000.300.000.100.00-63726.07%
HAS180302C001040002018-02-21 1:11PM EST104.000.100.000.200.00-21334.77%
HAS180302C001050002018-02-13 10:40AM EST105.000.350.150.950.00-21822251.42%
HAS180302C001060002018-02-13 10:28AM EST106.000.300.100.300.00-5046.68%
HAS180302C001100002018-02-16 2:11PM EST110.000.050.000.30-0.60-92.31%1352.54%
HAS180302C001150002018-02-02 11:50PM EST115.000.150.000.150.00-6659.77%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS180302P000700002018-01-26 11:49PM EST70.000.110.000.300.00-22124.61%
HAS180302P000750002018-01-26 11:49PM EST75.000.250.100.550.00-22118.36%
HAS180302P000800002018-02-07 9:33AM EST80.000.290.000.600.00-11992.48%
HAS180302P000850002018-02-16 1:59PM EST85.000.050.000.10-1.62-97.01%506755.08%
HAS180302P000855002018-01-22 10:50AM EST85.502.571.352.600.00-510123.19%
HAS180302P000865002018-02-09 12:42PM EST86.500.600.000.550.00-0560.94%
HAS180302P000870002018-02-02 10:40AM EST87.001.501.151.55-0.75-33.33%4396.48%
HAS180302P000875002018-02-09 9:28AM EST87.500.350.000.700.00-101059.96%
HAS180302P000880002018-02-22 1:24PM EST88.000.030.000.050.00-2338.28%
HAS180302P000885002018-02-09 9:28AM EST88.500.400.000.800.00-2257.32%
HAS180302P000890002018-02-16 11:16AM EST89.000.180.000.15-0.77-81.05%20142.77%
HAS180302P000895002018-01-31 2:44PM EST89.502.151.952.450.00-36101.81%
HAS180302P000900002018-02-23 2:13PM EST90.000.080.000.10-0.08-50.00%11835.35%
HAS180302P000905002018-01-30 1:17PM EST90.503.031.902.850.00-21898.78%
HAS180302P000910002018-01-26 3:35PM EST91.003.703.104.30-0.15-3.90%188123.58%
HAS180302P000915002018-01-12 11:57PM EST91.503.904.204.500.00-140132.98%
HAS180302P000920002018-02-23 11:48PM EST92.000.300.000.200.00-1132.42%
HAS180302P000925002018-02-23 2:09PM EST92.500.200.050.20-0.01-4.76%266130.18%
HAS180302P000930002018-02-23 10:37AM EST93.000.350.100.40-0.70-66.67%13034.77%
HAS180302P000935002018-02-23 12:39PM EST93.500.350.150.950.00-12946.24%
HAS180302P000940002018-02-22 9:45AM EST94.000.450.200.500.00-11832.18%
HAS180302P000945002018-02-20 9:58AM EST94.500.500.250.550.00-14630.57%
HAS180302P000950002018-02-23 2:13PM EST95.000.740.350.65+0.19+34.55%1329.88%
HAS180302P000955002018-02-09 10:23AM EST95.501.750.501.850.00-5951.07%
HAS180302P000960002018-02-23 11:48PM EST96.000.800.600.900.00-91128.52%
HAS180302P000970002018-02-20 9:40AM EST97.001.200.951.250.00-121227.44%
HAS180302P000980002018-02-23 1:03PM EST98.002.181.401.70+0.80+57.97%11126.27%
HAS180302P000985002018-02-20 9:40AM EST98.501.851.702.000.00-11026.37%
HAS180302P000990002018-02-20 2:36PM EST99.001.901.952.450.00-1628.91%
HAS180302P000995002018-02-09 9:28AM EST99.501.652.804.600.00-1164.21%
HAS180302P001000002018-02-20 10:09AM EST100.002.882.753.400.00-52034.28%
HAS180302P001010002018-02-09 9:28AM EST101.004.303.405.900.00-1070.85%