HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190823C001070002019-07-22 12:00PM EDT107.0016.960.000.000.00-600.00%
HAS190823C001090002019-07-24 1:35PM EDT109.0011.930.000.000.00--00.00%
HAS190823C001100002019-07-30 12:34PM EDT110.0015.000.000.000.00-100.00%
HAS190823C001110002019-07-23 11:50AM EDT111.007.420.000.000.00--00.00%
HAS190823C001120002019-08-19 11:20AM EDT112.003.400.000.000.00-200.00%
HAS190823C001130002019-08-19 11:19AM EDT113.002.650.000.000.00-600.00%
HAS190823C001140002019-08-19 1:28PM EDT114.002.200.000.000.00-1300.00%
HAS190823C001150002019-08-19 3:00PM EDT115.001.450.000.000.00-2200.20%
HAS190823C001160002019-08-19 3:00PM EDT116.001.050.000.000.00-2603.13%
HAS190823C001170002019-08-19 3:08PM EDT117.000.630.000.000.00-1406.25%
HAS190823C001180002019-08-19 3:08PM EDT118.000.380.000.000.00-606.25%
HAS190823C001190002019-08-19 11:02AM EDT119.000.150.000.000.00-106.25%
HAS190823C001200002019-08-14 1:01PM EDT120.000.550.000.000.00-2012.50%
HAS190823C001210002019-08-13 3:46PM EDT121.000.650.000.000.00-1,040012.50%
HAS190823C001220002019-08-13 10:37AM EDT122.001.700.000.000.00-2012.50%
HAS190823C001230002019-07-31 2:40PM EDT123.000.250.000.000.00-1012.50%
HAS190823C001240002019-08-01 2:59PM EDT124.000.500.000.000.00-30012.50%
HAS190823C001250002019-08-15 2:24PM EDT125.000.050.000.000.00-5025.00%
HAS190823C001270002019-08-13 1:47PM EDT127.000.150.000.000.00-5025.00%
HAS190823C001290002019-08-12 1:01PM EDT129.000.080.000.000.00-2025.00%
HAS190823C001300002019-08-16 2:18PM EDT130.000.100.000.000.00-2025.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190823P000960002019-07-30 1:03PM EDT96.000.050.000.000.00-1050.00%
HAS190823P000975002019-07-24 12:39PM EDT97.500.100.000.000.00-5025.00%
HAS190823P000990002019-07-23 11:24AM EDT99.000.200.000.000.00--025.00%
HAS190823P000995002019-07-22 11:42AM EDT99.501.400.000.000.00--025.00%
HAS190823P001000002019-07-22 10:26AM EDT100.001.410.000.000.00--025.00%
HAS190823P001010002019-08-19 12:09AM EDT101.000.20-0.000.00--025.00%
HAS190823P001020002019-07-22 2:19PM EDT102.001.760.100.000.00-3056.25%
HAS190823P001030002019-08-02 3:36PM EDT103.000.450.000.000.00-2025.00%
HAS190823P001040002019-07-25 12:57PM EDT104.000.200.000.000.00-1025.00%
HAS190823P001050002019-08-16 1:49PM EDT105.000.150.000.000.00-28025.00%
HAS190823P001060002019-08-19 12:09AM EDT106.000.20-0.000.00--025.00%
HAS190823P001070002019-08-05 9:31AM EDT107.001.500.000.000.00-1012.50%
HAS190823P001080002019-07-24 1:35PM EDT108.000.160.000.000.00-1012.50%
HAS190823P001090002019-08-19 12:09AM EDT109.000.830.000.000.00--012.50%
HAS190823P001100002019-08-15 2:59PM EDT110.001.150.000.000.00-5012.50%
HAS190823P001110002019-08-19 11:00AM EDT111.000.530.000.000.00-706.25%
HAS190823P001120002019-08-19 3:58PM EDT112.000.400.000.000.00-506.25%
HAS190823P001130002019-08-19 3:08PM EDT113.000.680.000.000.00-903.13%
HAS190823P001140002019-08-19 3:08PM EDT114.000.980.000.000.00-803.13%
HAS190823P001150002019-08-19 2:40PM EDT115.001.450.000.000.00-800.00%
HAS190823P001160002019-08-16 10:43AM EDT116.002.970.000.000.00-100.00%
HAS190823P001170002019-08-13 3:08PM EDT117.003.670.000.000.00-500.00%
HAS190823P001180002019-08-19 3:59PM EDT118.003.000.000.000.00-1000.00%
HAS190823P001190002019-08-01 2:16PM EDT119.004.100.000.000.00-100.00%
HAS190823P001200002019-08-01 1:18PM EDT120.001.950.000.000.00-400.00%
HAS190823P001210002019-08-13 10:32AM EDT121.002.750.000.000.00-200.00%
HAS190823P001220002019-08-01 1:11PM EDT122.002.550.000.000.00-500.00%
HAS190823P001230002019-08-02 9:30AM EDT123.009.600.000.000.00-200.00%
HAS190823P001280002019-08-01 10:08AM EDT128.007.300.000.000.00--00.00%