NASDAQ:HAS - Hasbro Options Chain

$107.46
-0.06 (-0.06 %)
(As of 06/14/2019 04:00 PM ET)
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

Options Chain

Hasbro (NASDAQ:HAS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$125.00$0.025Call0350.435665 (+0.007723)0.01077
6/21/2019$122.00$0.025Call000.374233 (+0.003905)0.012319
6/21/2019$121.00$0.025Call000.353126 (+0.002583)0.012969
6/21/2019$120.00$0.050Call050.3667 (+0.001791)0.023304
6/21/2019$119.00$0.050Call000.343148 (+0.000273)0.024689
6/21/2019$118.00$0.050Call000.319138 (-0.001292)0.026297
6/21/2019$117.00$0.075Call000.316009 (+0.018469)0.037868
6/21/2019$116.00$0.075Call000.289667 (-0.004513)0.040806
6/21/2019$115.00$0.100Call0390.278073 (-0.006371)0.054197
6/21/2019$114.00$0.100Call000.249195 (-0.00844)0.059464
6/21/2019$113.00$0.150Call000.241328 (-0.010885)0.086174
6/21/2019$112.00$0.225Call100.233383 (-0.013849)0.124027
6/21/2019$111.00$0.375Call000.234511 (-0.029209)0.186454
6/21/2019$110.00$0.600Call02520.236676 (-0.017577)0.266218
6/21/2019$109.00$0.875Call100.232674 (-0.028501)0.355502
6/21/2019$108.00$1.275Call017 (+1)0.233745 (-0.03256)0.459254
6/21/2019$107.00$1.800Call460.237934 (-0.031557)0.565207
6/21/2019$106.00$2.475Call320 (+6)0.250346 (-0.028004)0.659531
6/21/2019$105.00$3.300Call12000.276112 (+0.001926)0.728516
6/21/2019$104.00$3.950Call02490.252386 (-0.024654)0.820677
6/21/2019$103.00$4.700Call0390.220273 (-0.055372)0.910356
6/21/2019$102.00$5.750Call0180.276788 (-0.019048)0.905635
6/21/2019$101.00$6.700Call031 (+1)0.292865 (-0.016147)0.929454
6/21/2019$100.00$7.750Call6037800.351698 (+0.020631)0.922868
6/21/2019$99.50$7.850Call012201
6/21/2019$99.00$8.500Call01201
6/21/2019$98.50$9.700Call050.564884 (-0.004665)0.86287
6/21/2019$98.00$8.700Call05601
6/21/2019$97.50$9.900Call05901
6/21/2019$97.00$10.450Call0601
6/21/2019$96.50$11.000Call02501
6/21/2019$96.00$10.850Call08701
6/21/2019$95.50$11.950Call03401
6/21/2019$95.00$12.450Call01001
6/21/2019$94.50$12.800Call0001
6/21/2019$94.00$13.350Call0401
6/21/2019$93.50$14.050Call000.287170.999542
6/21/2019$93.00$14.750Call000.6074350.951715
6/21/2019$92.50$15.200Call020.5912060.961343
6/21/2019$92.00$15.450Call0001
6/21/2019$91.50$15.900Call0001
6/21/2019$91.00$16.400Call0001
6/21/2019$90.00$17.600Call0210.5695030.984439
6/21/2019$87.50$19.900Call0201
6/21/2019$85.00$22.650Call000.8048690.979055
6/21/2019$82.50$25.150Call000.8932070.980847
6/21/2019$80.00$27.400Call00
6/21/2019$75.00$32.450Call00
6/21/2019$70.00$37.300Call00
6/21/2019$65.00$42.500Call00
6/21/2019$125.00$17.400Put00
6/21/2019$122.00$14.650Put000.523634 (-0.062922)-0.946039
6/21/2019$121.00$13.550Put000.437456 (-0.099491)-0.968403
6/21/2019$120.00$12.550Put000.410506 (-0.073883)-0.966842
6/21/2019$119.00$11.650Put000.443706 (+0.040795)-0.937542
6/21/2019$118.00$10.650Put000.416362 (+0.011108)-0.934018
6/21/2019$117.00$9.600Put000.35917 (+0.221904)-0.943447
6/21/2019$116.00$8.700Put000.374795 (+0.050264)-0.912087
6/21/2019$115.00$7.800Put000.376131 (-0.01595)-0.882313
6/21/2019$114.00$6.800Put000.342763 (+0.015107)-0.872835
6/21/2019$113.00$5.700Put000.27499 (-0.09876)-0.886456
6/21/2019$112.00$4.750Put000.25624 (-0.008238)-0.858546
6/21/2019$111.00$3.900Put000.24999 (-0.013707)-0.799652
6/21/2019$110.00$3.250Put700.272039 (+0.014147)-0.70573
6/21/2019$109.00$2.475Put000.259756 (+0.00309)-0.631555
6/21/2019$108.00$1.825Put000.248302 (+0.000153)-0.53818
6/21/2019$107.00$1.350Put1420 (+1)0.252486 (-0.01481)-0.438622
6/21/2019$106.00$0.975Put46 (+5)0.261269 (-0.001494)-0.344919
6/21/2019$105.00$0.700Put0102 (+2)0.265398 (-0.003822)-0.264235
6/21/2019$104.00$0.475Put200.269472 (-0.007744)-0.194072
6/21/2019$103.00$0.325Put0210.278066 (-0.011259)-0.140129
6/21/2019$102.00$0.250Put030.294863 (-0.002275)-0.107377
6/21/2019$101.00$0.200Put02880.314394 (+0.008272)-0.08398
6/21/2019$100.00$0.150Put62700.333682 (+0.017978)-0.063433
6/21/2019$99.50$0.125Put0200.334092 (+0.008545)-0.053705
6/21/2019$99.00$0.225Put0100.401462 (+0.066824)-0.075634
6/21/2019$98.50$0.000Put070
6/21/2019$98.00$0.000Put0770
6/21/2019$97.50$0.175Put02700.433426 (+0.092716)-0.057188
6/21/2019$97.00$0.000Put0680
6/21/2019$96.50$0.000Put000
6/21/2019$96.00$0.000Put0730
6/21/2019$95.50$0.000Put050
6/21/2019$95.00$0.100Put0810.469767-0.032477
6/21/2019$94.50$0.125Put080.504492 (+0.050586)-0.037218
6/21/2019$94.00$0.125Put040.521442 (+0.05191)-0.035941
6/21/2019$93.50$0.125Put050.538629 (+0.051591)-0.034782
6/21/2019$93.00$0.125Put010.557379 (+0.053472)-0.034118
6/21/2019$92.50$0.100Put01560.557813 (+0.037615)-0.028131
6/21/2019$92.00$0.100Put060.574251 (+0.053688)-0.027332
6/21/2019$91.50$0.100Put050.591314 (+0.053945)-0.02682
6/21/2019$91.00$0.075Put000.573902 (+0.02168)-0.021241
6/21/2019$90.00$0.075Put045 (-1)0.604195 (+0.052206)-0.019971
6/21/2019$87.50$0.050Put0460.652498 (+0.058365)-0.013201
6/21/2019$85.00$0.025Put060.663786 (+0.055252)-0.00664
6/21/2019$82.50$0.025Put010.740246 (+0.056504)-0.006059
6/21/2019$80.00$0.025Put060.822405 (+0.064292)-0.00575
6/21/2019$75.00$0.025Put050.984375 (+0.071768)-0.004782
6/21/2019$70.00$0.025Put0211.15808 (+0.086623)-0.004062
6/21/2019$65.00$0.025Put0111.34462 (+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

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel