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 EDT102.003.802.953.60-11.50-75.16%1145.26%
HAS190830C001040002019-08-23 3:57PM EDT104.002.152.002.40-7.65-78.06%50443.85%
HAS190830C001060002019-08-23 3:57PM EDT106.001.251.151.40-7.45-85.63%711041.14%
HAS190830C001080002019-08-23 3:45PM EDT108.000.700.551.25-8.60-92.47%35050.98%
HAS190830C001090002019-08-23 3:55PM EDT109.000.450.400.75-7.55-94.38%201345.02%
HAS190830C001100002019-08-23 3:28PM EDT110.000.400.250.70-13.60-97.14%5048.73%
HAS190830C001110002019-08-23 3:28PM EDT111.000.250.150.60-2.95-92.19%301450.68%
HAS190830C001120002019-08-23 3:54PM EDT112.000.200.100.40-3.40-94.44%5148.54%
HAS190830C001130002019-08-23 3:32PM EDT113.000.120.100.35-2.27-94.98%53850.68%
HAS190830C001140002019-08-23 12:36PM EDT114.000.200.000.35-1.59-88.83%484554.49%
HAS190830C001150002019-08-23 2:25PM EDT115.000.100.100.10-1.20-92.31%142944.14%
HAS190830C001160002019-08-23 10:22AM EDT116.000.120.050.25-0.98-89.09%122151.17%
HAS190830C001170002019-08-23 2:11PM EDT117.000.100.000.20-0.40-80.00%41250.39%
HAS190830C001180002019-08-22 2:29PM EDT118.000.460.000.000.00-71725.00%
HAS190830C001190002019-08-23 12:16PM EDT119.000.100.000.15-0.45-81.82%1953.52%
HAS190830C001200002019-08-22 11:58AM EDT120.000.150.000.250.00-13061.33%
HAS190830C001210002019-08-19 12:32PM EDT121.000.350.000.200.00-52561.91%
HAS190830C001230002019-08-22 2:21PM EDT123.000.100.000.000.00-2525.00%
HAS190830C001240002019-07-30 3:40PM EDT124.003.100.000.150.00--366.80%
HAS190830C001250002019-08-22 1:41PM EDT125.000.050.000.150.00-523569.53%
HAS190830C001260002019-08-13 12:04PM EDT126.000.620.000.000.00-10225.00%
HAS190830C001270002019-07-31 3:51PM EDT127.001.150.050.150.00--5577.73%
HAS190830C001280002019-07-31 3:50PM EDT128.000.950.000.000.00--925.00%
HAS190830C001300002019-07-26 3:25PM EDT130.000.750.000.000.00-2250.00%
HAS190830C001310002019-07-30 1:42PM EDT131.000.780.000.100.00--1079.69%
HAS190830C001320002019-08-19 12:09AM EDT132.000.10-0.000.00--150.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190830P000970002019-08-22 11:58AM EDT97.000.050.250.600.00--055.52%
HAS190830P000995002019-07-22 12:08AM EDT99.501.350.100.800.00--2547.07%
HAS190830P001000002019-08-23 1:39PM EDT100.000.610.601.00+0.46+306.67%1648.88%
HAS190830P001010002019-08-23 3:57PM EDT101.001.100.801.15+0.75+214.29%52245.70%
HAS190830P001020002019-08-23 3:57PM EDT102.001.401.151.45-0.55-28.21%18444.85%
HAS190830P001040002019-08-23 3:18PM EDT104.002.001.852.30+1.00+100.00%48144.43%
HAS190830P001050002019-08-23 3:37PM EDT105.002.602.403.00+2.45+1,633.33%795147.51%
HAS190830P001060002019-08-23 3:34PM EDT106.003.102.953.60-0.30-8.82%57247.61%
HAS190830P001070002019-08-23 3:12PM EDT107.003.753.604.30-0.05-1.32%20348.51%
HAS190830P001080002019-08-23 2:36PM EDT108.004.004.305.00+1.66+70.94%41448.39%
HAS190830P001090002019-08-23 10:16AM EDT109.002.965.105.90+2.19+284.42%255751.76%
HAS190830P001100002019-08-23 3:24PM EDT110.006.006.006.80+5.34+809.09%81254.69%
HAS190830P001110002019-08-02 1:36PM EDT111.000.656.809.300.00-11065.97%
HAS190830P001120002019-08-23 3:07PM EDT112.007.677.709.30+6.60+616.82%455056.06%
HAS190830P001130002019-08-19 2:21PM EDT113.001.406.8011.100.00-232100.59%
HAS190830P001140002019-08-22 3:59PM EDT114.001.558.0011.700.00-113096.68%
HAS190830P001150002019-08-19 3:55PM EDT115.002.059.0013.100.00-516110.99%
HAS190830P001160002019-08-19 11:18AM EDT116.002.959.7014.200.00-45118.26%
HAS190830P001170002019-08-22 2:40PM EDT117.003.6010.8015.000.00-311118.46%
HAS190830P001180002019-07-23 12:08PM EDT118.004.3510.6014.600.00-1084.18%
HAS190830P001190002019-08-16 3:40PM EDT119.005.3012.7017.000.00-236127.73%
HAS190830P001200002019-08-22 1:14PM EDT120.006.1813.9018.400.00-12472.17%
HAS190830P001210002019-07-25 2:16PM EDT121.006.6514.6019.000.00-33136.62%
HAS190830P001220002019-07-25 2:16PM EDT122.007.3015.7020.300.00-5167.58%
HAS190830P001260002019-08-01 3:34PM EDT126.0010.8019.6024.200.00-1063.28%
HAS190830P001270002019-07-31 9:40AM EDT127.005.1020.6025.300.00--075.20%
HAS190830P001350002019-08-01 2:08PM EDT135.0018.5028.6033.300.00--094.14%