HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190830C001020002019-08-23 2:43PM EDT102.003.800.000.000.00-100.00%
HAS190830C001040002019-08-23 3:57PM EDT104.002.150.000.000.00-5000.00%
HAS190830C001050002019-08-23 3:44PM EDT105.001.750.000.000.00-4501.56%
HAS190830C001060002019-08-23 3:57PM EDT106.001.250.000.000.00-7103.13%
HAS190830C001070002019-08-23 3:55PM EDT107.000.920.000.000.00-14806.25%
HAS190830C001080002019-08-23 3:45PM EDT108.000.700.000.000.00-3506.25%
HAS190830C001090002019-08-23 3:55PM EDT109.000.450.000.000.00-20012.50%
HAS190830C001100002019-08-23 3:28PM EDT110.000.400.000.000.00-5012.50%
HAS190830C001110002019-08-23 3:28PM EDT111.000.250.000.000.00-30012.50%
HAS190830C001120002019-08-23 3:54PM EDT112.000.200.000.000.00-5012.50%
HAS190830C001130002019-08-23 3:32PM EDT113.000.120.000.000.00-5012.50%
HAS190830C001140002019-08-23 12:36PM EDT114.000.200.000.000.00-2025.00%
HAS190830C001150002019-08-23 2:25PM EDT115.000.100.000.000.00-14025.00%
HAS190830C001160002019-08-23 10:22AM EDT116.000.120.000.000.00-10025.00%
HAS190830C001170002019-08-23 2:11PM EDT117.000.100.000.000.00-4025.00%
HAS190830C001180002019-08-22 2:29PM EDT118.000.460.000.000.00-7025.00%
HAS190830C001190002019-08-23 12:16PM EDT119.000.100.000.000.00-1025.00%
HAS190830C001200002019-08-22 11:58AM EDT120.000.150.000.000.00-1025.00%
HAS190830C001210002019-08-19 12:32PM EDT121.000.350.000.000.00-5025.00%
HAS190830C001220002019-08-23 12:19PM EDT122.000.050.000.000.00-1025.00%
HAS190830C001230002019-08-22 2:21PM EDT123.000.100.000.000.00-2025.00%
HAS190830C001240002019-08-05 12:00AM EDT124.003.100.000.000.00--025.00%
HAS190830C001250002019-08-22 1:41PM EDT125.000.050.000.000.00-5025.00%
HAS190830C001260002019-08-13 12:04PM EDT126.000.620.000.000.00-10050.00%
HAS190830C001270002019-07-31 3:51PM EDT127.001.150.050.000.00--070.31%
HAS190830C001280002019-07-31 3:49PM EDT128.000.950.000.000.00--050.00%
HAS190830C001300002019-07-26 3:25PM EDT130.000.750.000.000.00-2050.00%
HAS190830C001310002019-07-30 1:42PM EDT131.000.780.000.000.00--050.00%
HAS190830C001320002019-08-19 12:09AM EDT132.000.10-0.000.00--050.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190830P000950002019-08-23 3:45PM EDT95.000.210.000.000.00-3025.00%
HAS190830P000970002019-08-22 11:58AM EDT97.000.050.000.000.00--012.50%
HAS190830P000980002019-08-23 3:35PM EDT98.000.480.000.000.00-1012.50%
HAS190830P000990002019-08-23 3:19PM EDT99.000.570.000.000.00-43012.50%
HAS190830P000995002019-07-22 12:08AM EDT99.501.350.100.800.00--2551.56%
HAS190830P001000002019-08-23 1:39PM EDT100.000.610.000.000.00-606.25%
HAS190830P001010002019-08-23 3:57PM EDT101.001.100.000.000.00-506.25%
HAS190830P001020002019-08-23 3:57PM EDT102.001.400.000.000.00-1806.25%
HAS190830P001030002019-08-23 3:57PM EDT103.001.750.000.000.00-103.13%
HAS190830P001040002019-08-23 3:18PM EDT104.002.000.000.000.00-4800.39%
HAS190830P001050002019-08-23 3:37PM EDT105.002.600.000.000.00-7900.00%
HAS190830P001060002019-08-23 3:34PM EDT106.003.100.000.000.00-5700.00%
HAS190830P001070002019-08-23 3:12PM EDT107.003.750.000.000.00-2000.00%
HAS190830P001080002019-08-23 2:36PM EDT108.004.000.000.000.00-4100.00%
HAS190830P001090002019-08-23 10:16AM EDT109.002.960.000.000.00-100.00%
HAS190830P001100002019-08-23 3:24PM EDT110.006.000.000.000.00-800.00%
HAS190830P001110002019-08-21 2:00PM EDT111.000.650.000.000.00-100.00%
HAS190830P001120002019-08-23 3:07PM EDT112.007.670.000.000.00-4500.00%
HAS190830P001130002019-08-19 2:21PM EDT113.001.400.000.000.00-200.00%
HAS190830P001140002019-08-22 3:59PM EDT114.001.550.000.000.00-1100.00%
HAS190830P001150002019-08-19 3:55PM EDT115.002.050.000.000.00-500.00%
HAS190830P001160002019-08-19 11:18AM EDT116.002.950.000.000.00-400.00%
HAS190830P001170002019-08-22 2:40PM EDT117.003.600.000.000.00-300.00%
HAS190830P001180002019-08-01 1:56PM EDT118.004.350.000.000.00-100.00%
HAS190830P001190002019-08-16 3:40PM EDT119.005.300.000.000.00-200.00%
HAS190830P001200002019-08-22 1:14PM EDT120.006.180.000.000.00-100.00%
HAS190830P001210002019-08-01 1:54PM EDT121.006.650.000.000.00-300.00%
HAS190830P001220002019-08-13 9:45AM EDT122.007.300.000.000.00-500.00%
HAS190830P001260002019-08-01 3:34PM EDT126.0010.800.000.000.00-100.00%
HAS190830P001270002019-07-31 9:40AM EDT127.005.100.000.000.00--00.00%
HAS190830P001350002019-08-01 2:08PM EDT135.0018.500.000.000.00--00.00%