HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200221C000900002020-02-14 10:29AM EST90.008.937.1010.20+0.93+11.63%201380.76%
HAS200221C000920002020-02-12 12:43PM EST92.006.705.306.700.00--168.36%
HAS200221C000950002020-02-13 11:24AM EST95.003.202.504.100.00-11355.96%
HAS200221C000960002020-02-14 9:36AM EST96.002.102.553.30-0.70-25.00%11051.90%
HAS200221C000970002020-02-13 2:10PM EST97.001.702.102.600.00--4648.98%
HAS200221C000975002020-02-14 1:35PM EST97.501.401.451.750.00-518436.04%
HAS200221C000980002020-02-14 3:54PM EST98.001.301.551.90+0.10+8.33%-8244.68%
HAS200221C000985002020-02-14 3:58PM EST98.501.051.251.650.00--6944.09%
HAS200221C000990002020-02-14 12:28PM EST99.000.800.851.05-0.10-11.11%183535.16%
HAS200221C000995002020-02-14 11:10AM EST99.500.900.801.25-2.50-73.53%-943.90%
HAS200221C001000002020-02-14 3:41PM EST100.000.650.550.700.00-43620234.42%
HAS200221C001010002020-02-14 12:07PM EST101.000.470.300.50+0.01+2.17%313635.55%
HAS200221C001020002020-02-14 10:25AM EST102.000.500.150.50+0.15+42.86%316341.50%
HAS200221C001030002020-02-14 10:00AM EST103.000.230.000.55-0.17-42.50%325348.73%
HAS200221C001040002020-02-12 3:56PM EST104.000.200.000.450.00-2314050.68%
HAS200221C001050002020-02-14 2:07PM EST105.000.050.000.20-0.07-58.33%1037044.43%
HAS200221C001060002020-02-13 9:38AM EST106.000.050.050.250.00-119051.47%
HAS200221C001070002020-02-12 3:03PM EST107.000.150.000.200.00-122852.93%
HAS200221C001080002020-02-11 11:07AM EST108.000.590.000.150.00-101253.52%
HAS200221C001090002020-02-13 9:43AM EST109.000.050.000.150.00-184250.39%
HAS200221C001100002020-02-14 3:12PM EST110.000.080.000.15-0.01-11.11%224553.71%
HAS200221C001110002020-02-11 12:52PM EST111.000.200.000.050.00-32153.52%
HAS200221C001120002020-02-11 10:16AM EST112.000.340.000.100.00-452656.64%
HAS200221C001130002020-02-11 10:33AM EST113.000.250.000.100.00-31259.77%
HAS200221C001140002020-02-11 11:24AM EST114.000.170.000.050.00-31657.03%
HAS200221C001150002020-02-14 10:35AM EST115.000.010.000.05-0.04-80.00%116159.77%
HAS200221C001160002020-02-11 9:49AM EST116.001.000.000.050.00-4562.50%
HAS200221C001170002020-02-11 10:12AM EST117.000.05-0.050.00--471.48%
HAS200221C001180002020-02-11 9:31AM EST118.000.60-0.050.00--174.22%
HAS200221C001200002020-02-11 2:29PM EST120.000.020.000.050.00-2811373.05%
HAS200221C001250002020-02-14 10:35AM EST125.000.050.000.050.00-11885.16%
HAS200221C001300002020-02-11 9:31AM EST130.000.350.000.050.00-3164596.88%
HAS200221C001350002020-02-10 12:10AM EST135.000.050.000.050.00--23108.59%
HAS200221C001400002020-01-15 1:15PM EST140.000.020.000.050.00--50118.75%
HAS200221C001500002020-02-06 11:19AM EST150.000.100.000.050.00--1139.06%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS200221P000700002020-01-07 2:56PM EST70.000.250.000.450.00-24159.18%
HAS200221P000750002020-02-10 12:35PM EST75.000.100.000.050.00-1293.75%
HAS200221P000800002020-02-11 1:37PM EST80.000.040.000.050.00-264173.44%
HAS200221P000850002020-02-13 11:48AM EST85.000.050.000.150.00-1436162.89%
HAS200221P000900002020-02-14 3:28PM EST90.000.070.050.15-0.10-58.82%217246.78%
HAS200221P000910002020-02-13 3:57PM EST91.000.35-0.600.00--2062.31%
HAS200221P000920002020-02-14 12:27PM EST92.000.300.100.650.00--457.62%
HAS200221P000940002020-02-14 12:47PM EST94.000.520.250.85-0.13-20.00%-749.85%
HAS200221P000950002020-02-14 9:53AM EST95.000.530.450.80-0.25-32.05%171041.07%
HAS200221P000960002020-02-14 3:16PM EST96.000.850.650.85-0.40-32.00%610934.47%
HAS200221P000970002020-02-14 9:53AM EST97.001.051.051.25-0.45-30.00%16034.77%
HAS200221P000975002020-02-14 10:19AM EST97.501.021.301.50-0.83-44.86%40511435.16%
HAS200221P000980002020-02-14 2:24PM EST98.001.521.501.75-0.63-29.30%5520435.06%
HAS200221P000985002020-02-14 3:16PM EST98.501.841.752.15+0.09+5.14%59637.70%
HAS200221P000990002020-02-13 3:57PM EST99.003.302.002.700.00-129843.31%
HAS200221P000995002020-02-14 3:13PM EST99.502.652.303.10-0.64-19.45%12045.26%
HAS200221P001000002020-02-14 3:41PM EST100.002.702.702.95-0.67-19.88%52,13633.40%
HAS200221P001010002020-02-14 2:29PM EST101.003.802.804.40+0.30+8.57%36151.86%
HAS200221P001020002020-02-14 10:35AM EST102.003.203.805.10-0.65-16.88%1114150.64%
HAS200221P001030002020-02-14 10:35AM EST103.004.194.805.90-1.81-30.17%117550.68%
HAS200221P001040002020-02-12 9:32AM EST104.006.104.008.800.00-1175107.18%
HAS200221P001050002020-02-14 10:20AM EST105.006.506.809.80-1.16-15.14%1010674.37%
HAS200221P001060002020-02-06 3:50PM EST106.008.346.0010.600.00-118115.53%
HAS200221P001070002020-02-11 9:30AM EST107.002.056.9011.300.00-107113.97%
HAS200221P001080002020-02-11 9:30AM EST108.002.408.0012.700.00-105130.47%
HAS200221P001100002020-02-11 2:11PM EST110.007.7310.0014.300.00-88131.25%
HAS200221P001110002020-01-27 11:43AM EST111.009.8010.9015.400.00--10139.55%
HAS200221P001180002020-01-27 11:43AM EST118.0015.6018.1022.800.00--089.45%