NASDAQ:HAS - Hasbro Options Chain

$107.46

-0.06 (-0.06 %)

(As of 06/14/2019 04:00 PM ET)

Add

Compare

Today's Range

$106.87

Now: $107.46▼

$107.71

50-Day Range

$95.14

MA: $100.77▼

$107.44

52-Week Range

$76.84

Now: $107.46▼

$109.60

Volume555,788 shs

Average Volume863,482 shs

Market Capitalization$13.52 billion

P/E Ratio27.91

Dividend Yield2.53%

Beta1.01

Hasbro (NASDAQ:HAS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$125.00	$0.025	Call	0	35	0.435665 (+0.007723)	0.01077
6/21/2019	$122.00	$0.025	Call	0	0	0.374233 (+0.003905)	0.012319
6/21/2019	$121.00	$0.025	Call	0	0	0.353126 (+0.002583)	0.012969
6/21/2019	$120.00	$0.050	Call	0	5	0.3667 (+0.001791)	0.023304
6/21/2019	$119.00	$0.050	Call	0	0	0.343148 (+0.000273)	0.024689
6/21/2019	$118.00	$0.050	Call	0	0	0.319138 (-0.001292)	0.026297
6/21/2019	$117.00	$0.075	Call	0	0	0.316009 (+0.018469)	0.037868
6/21/2019	$116.00	$0.075	Call	0	0	0.289667 (-0.004513)	0.040806
6/21/2019	$115.00	$0.100	Call	0	39	0.278073 (-0.006371)	0.054197
6/21/2019	$114.00	$0.100	Call	0	0	0.249195 (-0.00844)	0.059464
6/21/2019	$113.00	$0.150	Call	0	0	0.241328 (-0.010885)	0.086174
6/21/2019	$112.00	$0.225	Call	1	0	0.233383 (-0.013849)	0.124027
6/21/2019	$111.00	$0.375	Call	0	0	0.234511 (-0.029209)	0.186454
6/21/2019	$110.00	$0.600	Call	0	252	0.236676 (-0.017577)	0.266218
6/21/2019	$109.00	$0.875	Call	1	0	0.232674 (-0.028501)	0.355502
6/21/2019	$108.00	$1.275	Call	0	17 (+1)	0.233745 (-0.03256)	0.459254
6/21/2019	$107.00	$1.800	Call	4	6	0.237934 (-0.031557)	0.565207
6/21/2019	$106.00	$2.475	Call	3	20 (+6)	0.250346 (-0.028004)	0.659531
6/21/2019	$105.00	$3.300	Call	1	200	0.276112 (+0.001926)	0.728516
6/21/2019	$104.00	$3.950	Call	0	249	0.252386 (-0.024654)	0.820677
6/21/2019	$103.00	$4.700	Call	0	39	0.220273 (-0.055372)	0.910356
6/21/2019	$102.00	$5.750	Call	0	18	0.276788 (-0.019048)	0.905635
6/21/2019	$101.00	$6.700	Call	0	31 (+1)	0.292865 (-0.016147)	0.929454
6/21/2019	$100.00	$7.750	Call	603	780	0.351698 (+0.020631)	0.922868
6/21/2019	$99.50	$7.850	Call	0	122	0	1
6/21/2019	$99.00	$8.500	Call	0	12	0	1
6/21/2019	$98.50	$9.700	Call	0	5	0.564884 (-0.004665)	0.86287
6/21/2019	$98.00	$8.700	Call	0	56	0	1
6/21/2019	$97.50	$9.900	Call	0	59	0	1
6/21/2019	$97.00	$10.450	Call	0	6	0	1
6/21/2019	$96.50	$11.000	Call	0	25	0	1
6/21/2019	$96.00	$10.850	Call	0	87	0	1
6/21/2019	$95.50	$11.950	Call	0	34	0	1
6/21/2019	$95.00	$12.450	Call	0	10	0	1
6/21/2019	$94.50	$12.800	Call	0	0	0	1
6/21/2019	$94.00	$13.350	Call	0	4	0	1
6/21/2019	$93.50	$14.050	Call	0	0	0.28717	0.999542
6/21/2019	$93.00	$14.750	Call	0	0	0.607435	0.951715
6/21/2019	$92.50	$15.200	Call	0	2	0.591206	0.961343
6/21/2019	$92.00	$15.450	Call	0	0	0	1
6/21/2019	$91.50	$15.900	Call	0	0	0	1
6/21/2019	$91.00	$16.400	Call	0	0	0	1
6/21/2019	$90.00	$17.600	Call	0	21	0.569503	0.984439
6/21/2019	$87.50	$19.900	Call	0	2	0	1
6/21/2019	$85.00	$22.650	Call	0	0	0.804869	0.979055
6/21/2019	$82.50	$25.150	Call	0	0	0.893207	0.980847
6/21/2019	$80.00	$27.400	Call	0	0
6/21/2019	$75.00	$32.450	Call	0	0
6/21/2019	$70.00	$37.300	Call	0	0
6/21/2019	$65.00	$42.500	Call	0	0
6/21/2019	$125.00	$17.400	Put	0	0
6/21/2019	$122.00	$14.650	Put	0	0	0.523634 (-0.062922)	-0.946039
6/21/2019	$121.00	$13.550	Put	0	0	0.437456 (-0.099491)	-0.968403
6/21/2019	$120.00	$12.550	Put	0	0	0.410506 (-0.073883)	-0.966842
6/21/2019	$119.00	$11.650	Put	0	0	0.443706 (+0.040795)	-0.937542
6/21/2019	$118.00	$10.650	Put	0	0	0.416362 (+0.011108)	-0.934018
6/21/2019	$117.00	$9.600	Put	0	0	0.35917 (+0.221904)	-0.943447
6/21/2019	$116.00	$8.700	Put	0	0	0.374795 (+0.050264)	-0.912087
6/21/2019	$115.00	$7.800	Put	0	0	0.376131 (-0.01595)	-0.882313
6/21/2019	$114.00	$6.800	Put	0	0	0.342763 (+0.015107)	-0.872835
6/21/2019	$113.00	$5.700	Put	0	0	0.27499 (-0.09876)	-0.886456
6/21/2019	$112.00	$4.750	Put	0	0	0.25624 (-0.008238)	-0.858546
6/21/2019	$111.00	$3.900	Put	0	0	0.24999 (-0.013707)	-0.799652
6/21/2019	$110.00	$3.250	Put	7	0	0.272039 (+0.014147)	-0.70573
6/21/2019	$109.00	$2.475	Put	0	0	0.259756 (+0.00309)	-0.631555
6/21/2019	$108.00	$1.825	Put	0	0	0.248302 (+0.000153)	-0.53818
6/21/2019	$107.00	$1.350	Put	14	20 (+1)	0.252486 (-0.01481)	-0.438622
6/21/2019	$106.00	$0.975	Put	4	6 (+5)	0.261269 (-0.001494)	-0.344919
6/21/2019	$105.00	$0.700	Put	0	102 (+2)	0.265398 (-0.003822)	-0.264235
6/21/2019	$104.00	$0.475	Put	2	0	0.269472 (-0.007744)	-0.194072
6/21/2019	$103.00	$0.325	Put	0	21	0.278066 (-0.011259)	-0.140129
6/21/2019	$102.00	$0.250	Put	0	3	0.294863 (-0.002275)	-0.107377
6/21/2019	$101.00	$0.200	Put	0	288	0.314394 (+0.008272)	-0.08398
6/21/2019	$100.00	$0.150	Put	6	270	0.333682 (+0.017978)	-0.063433
6/21/2019	$99.50	$0.125	Put	0	20	0.334092 (+0.008545)	-0.053705
6/21/2019	$99.00	$0.225	Put	0	10	0.401462 (+0.066824)	-0.075634
6/21/2019	$98.50	$0.000	Put	0	7		0
6/21/2019	$98.00	$0.000	Put	0	77		0
6/21/2019	$97.50	$0.175	Put	0	270	0.433426 (+0.092716)	-0.057188
6/21/2019	$97.00	$0.000	Put	0	68		0
6/21/2019	$96.50	$0.000	Put	0	0		0
6/21/2019	$96.00	$0.000	Put	0	73		0
6/21/2019	$95.50	$0.000	Put	0	5		0
6/21/2019	$95.00	$0.100	Put	0	81	0.469767	-0.032477
6/21/2019	$94.50	$0.125	Put	0	8	0.504492 (+0.050586)	-0.037218
6/21/2019	$94.00	$0.125	Put	0	4	0.521442 (+0.05191)	-0.035941
6/21/2019	$93.50	$0.125	Put	0	5	0.538629 (+0.051591)	-0.034782
6/21/2019	$93.00	$0.125	Put	0	1	0.557379 (+0.053472)	-0.034118
6/21/2019	$92.50	$0.100	Put	0	156	0.557813 (+0.037615)	-0.028131
6/21/2019	$92.00	$0.100	Put	0	6	0.574251 (+0.053688)	-0.027332
6/21/2019	$91.50	$0.100	Put	0	5	0.591314 (+0.053945)	-0.02682
6/21/2019	$91.00	$0.075	Put	0	0	0.573902 (+0.02168)	-0.021241
6/21/2019	$90.00	$0.075	Put	0	45 (-1)	0.604195 (+0.052206)	-0.019971
6/21/2019	$87.50	$0.050	Put	0	46	0.652498 (+0.058365)	-0.013201
6/21/2019	$85.00	$0.025	Put	0	6	0.663786 (+0.055252)	-0.00664
6/21/2019	$82.50	$0.025	Put	0	1	0.740246 (+0.056504)	-0.006059
6/21/2019	$80.00	$0.025	Put	0	6	0.822405 (+0.064292)	-0.00575
6/21/2019	$75.00	$0.025	Put	0	5	0.984375 (+0.071768)	-0.004782
6/21/2019	$70.00	$0.025	Put	0	21	1.15808 (+0.086623)	-0.004062
6/21/2019	$65.00	$0.025	Put	0	11	1.34462 (+0.091585)	-0.003488

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/15/2019 by MarketBeat.com Staff

Featured Article: Should You Consider an Index Fund?

NASDAQ:HAS - Hasbro Options Chain

Adding

Adding

Adding Hasbro, Inc.

Options Chain

Hasbro (NASDAQ:HAS) Options Chain