HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190621C000900002019-06-06 11:24AM EDT90.0014.2215.3019.900.00-12184.38%
HAS190621C000970002019-06-03 2:46PM EDT97.002.758.7011.600.00-3696.39%
HAS190621C000975002019-06-11 1:24PM EDT97.508.708.6010.600.00-25976.27%
HAS190621C000980002019-06-07 10:16AM EDT98.007.007.4012.000.00-15655.86%
HAS190621C000990002019-06-04 12:33PM EDT99.004.407.3010.200.00-11253.61%
HAS190621C000995002019-06-05 10:02AM EDT99.504.807.009.300.00-312286.28%
HAS190621C001000002019-06-14 9:30AM EDT100.007.477.008.700.00-138152.93%
HAS190621C001010002019-06-12 3:55PM EDT101.006.066.407.000.00-13153.03%
HAS190621C001020002019-06-06 11:21AM EDT102.003.405.406.100.00-21850.44%
HAS190621C001030002019-06-14 10:27AM EDT103.004.704.605.000.00-43941.50%
HAS190621C001040002019-06-07 10:57AM EDT104.002.903.704.200.00-1024940.82%
HAS190621C001050002019-06-14 9:30AM EDT105.003.022.903.400.00-119938.82%
HAS190621C001060002019-06-13 3:02PM EDT106.002.302.202.450.00-32332.42%
HAS190621C001070002019-06-13 11:13AM EDT107.001.931.601.850.00-41032.13%
HAS190621C001080002019-06-14 3:27PM EDT108.001.041.101.300.00-111730.91%
HAS190621C001100002019-06-14 3:44PM EDT110.000.430.400.600.00-1225230.52%
HAS190621C001150002019-06-04 10:09AM EDT115.000.050.000.150.00-13938.77%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS190621P000650002019-06-07 10:58AM EDT65.000.200.000.050.00--11165.63%
HAS190621P000700002019-06-07 10:58AM EDT70.000.050.000.050.00-121143.75%
HAS190621P000750002019-05-20 2:58PM EDT75.000.080.000.050.00-345122.66%
HAS190621P000800002019-06-07 10:58AM EDT80.000.150.000.050.00-56102.34%
HAS190621P000825002019-06-05 10:41AM EDT82.500.080.000.050.00-5192.97%
HAS190621P000850002019-05-21 12:00PM EDT85.000.250.000.050.00-1683.59%
HAS190621P000875002019-06-05 10:41AM EDT87.500.130.000.050.00-54674.22%
HAS190621P000900002019-06-12 12:03PM EDT90.000.100.050.100.00-24575.78%
HAS190621P000915002019-06-03 11:59AM EDT91.500.760.000.100.00-2565.63%
HAS190621P000925002019-06-03 9:33AM EDT92.501.360.000.150.00-515665.82%
HAS190621P000935002019-06-03 10:23AM EDT93.501.300.050.150.00-2564.84%
HAS190621P000945002019-06-03 10:57AM EDT94.501.500.050.200.00-6863.28%
HAS190621P000950002019-06-10 10:11AM EDT95.000.250.000.200.00-28158.59%
HAS190621P000955002019-06-03 10:32AM EDT95.501.800.000.200.00--556.64%
HAS190621P000960002019-06-04 9:33AM EDT96.001.050.000.250.00-57356.84%
HAS190621P000970002019-06-06 11:48AM EDT97.000.400.000.250.00-26852.54%
HAS190621P000975002019-06-10 9:39AM EDT97.500.150.050.200.00-327050.39%
HAS190621P000980002019-06-05 10:11AM EDT98.000.600.000.300.00-27750.20%
HAS190621P000985002019-06-12 3:55PM EDT98.500.160.100.300.00-1751.17%
HAS190621P001000002019-06-13 9:38AM EDT100.000.220.050.150.00-626441.21%
HAS190621P001010002019-06-05 12:15PM EDT101.001.850.100.200.00-26828839.45%
HAS190621P001020002019-06-05 12:14PM EDT102.002.200.100.250.00--336.91%
HAS190621P001030002019-06-11 12:11PM EDT103.000.700.200.300.00-212133.74%
HAS190621P001050002019-06-14 3:18PM EDT105.000.600.450.650.00-3110231.98%
HAS190621P001100002019-06-14 1:57PM EDT110.003.402.903.300.00-7734.33%