Australia markets open in 3 hours

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.27+0.33 (+0.60%)
At close: 04:00PM EDT
55.00 -0.27 (-0.49%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240517C000300002024-04-01 2:00PM EDT30.0027.1323.3027.600.00--3123.05%
HAS240517C000425002024-04-15 2:12PM EDT42.5014.0011.4015.000.00-1173.63%
HAS240517C000475002024-04-19 10:18AM EDT47.508.107.908.40+0.20+2.53%22455.23%
HAS240517C000500002024-04-19 11:02AM EDT50.005.805.906.30+0.10+1.75%736551.66%
HAS240517C000525002024-04-19 2:51PM EDT52.504.444.204.40+0.54+13.85%2931047.93%
HAS240517C000550002024-04-19 3:54PM EDT55.002.852.802.95+0.30+11.76%8568847.05%
HAS240517C000575002024-04-19 3:06PM EDT57.501.851.751.90+0.35+23.33%1261,22947.07%
HAS240517C000600002024-04-19 3:52PM EDT60.001.071.001.10+0.18+20.22%25229545.85%
HAS240517C000625002024-04-19 3:57PM EDT62.500.600.550.60+0.05+9.09%811145.17%
HAS240517C000650002024-04-19 2:03PM EDT65.000.370.250.35+0.04+12.12%18446.19%
HAS240517C000700002024-04-18 10:37AM EDT70.000.120.000.750.00-1861.72%
HAS240517C000750002024-03-18 10:21AM EDT75.000.050.000.150.00-4455.27%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240517P000400002024-03-20 3:48PM EDT40.000.220.050.750.00--285.16%
HAS240517P000425002024-04-19 2:02PM EDT42.500.250.100.65+0.03+13.64%1371.09%
HAS240517P000450002024-04-19 3:31PM EDT45.000.380.200.350.00-26,29554.30%
HAS240517P000475002024-04-19 12:44PM EDT47.500.620.550.70-0.03-4.62%138255.08%
HAS240517P000500002024-04-19 3:53PM EDT50.001.201.051.20-0.20-14.29%316,06953.78%
HAS240517P000525002024-04-19 12:50PM EDT52.501.871.801.95-0.31-14.22%2119752.44%
HAS240517P000550002024-04-19 3:15PM EDT55.003.002.903.10-0.30-9.09%932252.42%
HAS240517P000575002024-04-19 3:59PM EDT57.504.334.304.60-0.67-13.40%1110152.56%
HAS240517P000600002024-04-18 1:18PM EDT60.007.026.106.400.00-86753.98%
HAS240517P000625002024-04-16 10:00AM EDT62.508.708.209.40+8.70--1166.55%
HAS240517P000650002024-04-11 9:50AM EDT65.009.608.7012.500.00-94761.18%