HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS191213C000940002019-11-25 2:59PM EST94.005.404.607.200.00-3398.58%
HAS191213C000945002019-12-05 10:39AM EST94.505.803.607.200.00-35110.94%
HAS191213C000950002019-12-05 9:53AM EST95.004.884.405.700.00--570.90%
HAS191213C000955002019-11-21 2:28PM EST95.502.513.705.600.00-1180.81%
HAS191213C000965002019-12-02 10:15AM EST96.505.203.203.700.00-4137.79%
HAS191213C000970002019-12-09 3:56PM EST97.003.972.903.200.00-1133.99%
HAS191213C000975002019-12-10 12:44PM EST97.502.302.452.70-2.29-49.89%305130.08%
HAS191213C000980002019-12-06 10:50AM EST98.002.252.052.25-0.95-29.69%713728.03%
HAS191213C000985002019-12-09 2:07PM EST98.502.401.651.900.00-20528.71%
HAS191213C000990002019-12-10 3:50PM EST99.001.441.351.50-0.55-27.64%32226.81%
HAS191213C000995002019-12-10 9:55AM EST99.501.101.001.20-2.73-71.28%1826.91%
HAS191213C001000002019-12-10 3:47PM EST100.000.800.750.90-0.95-54.29%173625.83%
HAS191213C001010002019-12-10 3:52PM EST101.000.410.350.50-0.50-54.95%911825.88%
HAS191213C001020002019-12-10 12:57PM EST102.000.150.100.25-0.30-66.67%1712625.88%
HAS191213C001030002019-12-10 2:56PM EST103.000.100.000.15-0.10-50.00%510028.13%
HAS191213C001040002019-12-10 9:59AM EST104.000.050.000.15-0.10-66.67%12634.38%
HAS191213C001050002019-12-04 3:32PM EST105.000.150.000.200.00-33043.36%
HAS191213C001060002019-12-05 10:51AM EST106.000.100.000.150.00-13245.80%
HAS191213C001070002019-12-02 1:32PM EST107.000.160.000.050.00-2641.02%
HAS191213C001080002019-11-29 11:54AM EST108.000.230.000.100.00-1651.76%
HAS191213C001090002019-12-02 12:28PM EST109.000.100.000.100.00-121550.00%
HAS191213C001100002019-12-02 12:13AM EST110.000.10-0.100.00--161.33%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS191213P000850002019-11-25 10:02AM EST85.000.070.000.100.00-210185.94%
HAS191213P000890002019-11-25 9:56AM EST89.000.160.000.100.00-1064.84%
HAS191213P000900002019-11-20 10:54AM EST90.000.670.000.150.00-1263.67%
HAS191213P000905002019-11-12 2:08PM EST90.501.020.000.200.00-1164.06%
HAS191213P000910002019-11-25 12:35PM EST91.000.150.000.200.00-81861.33%
HAS191213P000920002019-12-06 10:20AM EST92.000.050.000.200.00-1355.47%
HAS191213P000925002019-11-06 10:30AM EST92.502.100.000.000.00--125.00%
HAS191213P000930002019-12-06 3:18PM EST93.000.050.000.250.00-2251.95%
HAS191213P000935002019-11-25 9:56AM EST93.500.440.000.200.00-1454.69%
HAS191213P000940002019-12-09 1:11PM EST94.000.080.000.150.00-41047.85%
HAS191213P000945002019-11-06 10:30AM EST94.502.950.000.000.00--112.50%
HAS191213P000950002019-12-03 3:23PM EST95.000.450.000.200.00-2544.73%
HAS191213P000955002019-11-27 3:05PM EST95.500.200.000.200.00-443941.21%
HAS191213P000960002019-12-03 10:46AM EST96.000.900.000.150.00-2534.86%
HAS191213P000965002019-12-04 1:27PM EST96.500.550.050.150.00-273531.45%
HAS191213P000970002019-12-10 2:33PM EST97.000.090.100.20-0.54-85.71%2130.66%
HAS191213P000975002019-12-10 11:55AM EST97.500.150.100.25-0.20-57.14%10429.30%
HAS191213P000980002019-12-10 2:51PM EST98.000.210.200.35-0.04-16.00%21429.15%
HAS191213P000985002019-12-09 12:55PM EST98.500.250.300.500.00-51729.69%
HAS191213P000990002019-12-10 2:51PM EST99.000.410.450.60+0.06+17.14%133027.74%
HAS191213P000995002019-12-10 11:39AM EST99.500.750.600.80+0.20+36.36%52027.74%
HAS191213P001000002019-12-10 11:57AM EST100.000.950.851.05+0.25+35.71%610428.08%
HAS191213P001010002019-12-09 2:55PM EST101.001.471.351.65+0.28+23.53%11228.27%
HAS191213P001020002019-12-10 1:05PM EST102.002.402.152.40+0.52+27.66%4001329.00%
HAS191213P001030002019-12-06 3:36PM EST103.002.253.003.400.00-242436.57%
HAS191213P001040002019-11-27 1:21PM EST104.002.642.105.200.00--072.95%