Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.48+1.50 (+2.17%)
At close: 04:00PM EDT
70.49 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021C000400002022-09-06 12:33PM EDT40.0037.520.000.000.00--00.00%
HAS221021C000500002022-05-04 10:14AM EDT50.0042.9937.2040.700.00--3569.39%
HAS221021C000650002022-10-04 11:51AM EDT65.005.000.000.000.00-200.00%
HAS221021C000675002022-10-04 3:22PM EDT67.504.600.000.000.00-5100.00%
HAS221021C000700002022-10-04 3:36PM EDT70.003.200.000.000.00-41000.00%
HAS221021C000725002022-10-04 3:56PM EDT72.502.050.000.000.00-18603.13%
HAS221021C000750002022-10-04 3:53PM EDT75.001.300.000.000.00-11706.25%
HAS221021C000775002022-10-04 2:08PM EDT77.500.640.000.000.00-8012.50%
HAS221021C000800002022-10-04 3:51PM EDT80.000.450.000.000.00-322012.50%
HAS221021C000825002022-10-04 12:43PM EDT82.500.370.000.000.00-5012.50%
HAS221021C000850002022-10-04 3:51PM EDT85.000.370.000.000.00-69025.00%
HAS221021C000875002022-10-04 10:45AM EDT87.500.200.000.000.00-1025.00%
HAS221021C000900002022-10-03 11:57AM EDT90.000.360.000.000.00-1025.00%
HAS221021C000925002022-10-04 12:01PM EDT92.500.100.000.000.00-2025.00%
HAS221021C000950002022-09-06 10:14AM EDT95.000.450.000.000.00-5025.00%
HAS221021C000975002022-09-01 9:30AM EDT97.500.150.000.450.00-34284.38%
HAS221021C001000002022-09-28 12:13PM EDT100.000.060.000.000.00-8025.00%
HAS221021C001050002022-09-26 3:59PM EDT105.000.100.000.000.00-10050.00%
HAS221021C001100002022-09-26 3:58PM EDT110.000.050.000.000.00-20050.00%
HAS221021C001150002022-09-26 3:58PM EDT115.000.050.000.000.00-22050.00%
HAS221021C001200002022-09-26 3:54PM EDT120.000.050.000.000.00-1050.00%
HAS221021C001250002022-09-26 3:54PM EDT125.000.050.000.000.00-1050.00%
HAS221021C001300002022-09-26 3:54PM EDT130.000.050.000.000.00--050.00%
HAS221021C001350002022-09-26 3:55PM EDT135.000.050.000.000.00--050.00%
HAS221021C001400002022-09-26 3:55PM EDT140.000.050.000.000.00--050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021P000400002022-10-04 11:37AM EDT40.000.050.000.000.00-18050.00%
HAS221021P000425002022-10-04 11:38AM EDT42.500.050.000.000.00-121050.00%
HAS221021P000450002022-10-04 3:52PM EDT45.000.050.000.000.00-547050.00%
HAS221021P000475002022-10-04 12:00PM EDT47.500.100.000.000.00-20050.00%
HAS221021P000500002022-10-04 1:01PM EDT50.000.250.000.000.00-118025.00%
HAS221021P000550002022-10-04 3:56PM EDT55.000.270.000.000.00-29025.00%
HAS221021P000600002022-10-04 3:02PM EDT60.000.550.000.000.00-102012.50%
HAS221021P000625002022-10-04 3:56PM EDT62.500.800.000.000.00-85012.50%
HAS221021P000650002022-10-04 2:11PM EDT65.001.560.000.000.00-751012.50%
HAS221021P000675002022-10-04 2:47PM EDT67.502.000.000.000.00-36306.25%
HAS221021P000700002022-10-04 3:53PM EDT70.002.920.000.000.00-45900.78%
HAS221021P000725002022-10-04 12:52PM EDT72.505.000.000.000.00-2800.00%
HAS221021P000750002022-10-04 2:23PM EDT75.006.300.000.000.00-500.00%
HAS221021P000775002022-10-04 3:49PM EDT77.507.800.000.000.00-1500.00%
HAS221021P000800002022-10-03 1:52PM EDT80.0011.390.000.000.00-100.00%
HAS221021P000825002022-10-04 9:34AM EDT82.5011.710.000.000.00-100.00%
HAS221021P000850002022-09-27 3:59PM EDT85.0015.740.000.000.00-100.00%
HAS221021P000875002022-09-30 11:53AM EDT87.5019.350.000.000.00-200.00%
HAS221021P000900002022-09-26 10:47AM EDT90.0018.150.000.000.00-200.00%
HAS221021P000950002022-09-19 1:53PM EDT95.0018.370.000.000.00-1100.00%
HAS221021P000975002022-05-16 12:11AM EDT97.5013.3014.5015.300.00--20.00%
HAS221021P001000002022-06-15 2:03PM EDT100.0019.7020.4022.900.00-140.00%
HAS221021P001050002022-05-23 1:22PM EDT105.0022.0022.9024.500.00-1140.00%
HAS221021P001150002022-06-13 3:03PM EDT115.0034.5032.2036.800.00-110.00%