Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.41+1.49 (+1.55%)
At close: 04:00PM EST
96.41 -1.00 (-1.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220218C000700002022-01-05 1:08PM EST70.0034.7025.1028.900.00--1110.40%
HAS220218C000750002022-01-05 1:08PM EST75.0029.7020.4023.800.00--190.87%
HAS220218C000800002022-01-24 10:39AM EST80.0015.4015.8019.10-8.93-36.70%3379.54%
HAS220218C000850002021-12-16 3:03PM EST85.0017.3014.1016.200.00--177.27%
HAS220218C000900002022-01-18 12:13AM EST90.007.947.709.20-3.56-30.96%10146.78%
HAS220218C000925002022-01-24 11:45AM EST92.504.906.107.70-1.26-20.45%662149.01%
HAS220218C000950002022-01-24 12:46PM EST95.003.584.605.30-1.42-28.40%165739.62%
HAS220218C000975002022-01-24 3:22PM EST97.503.213.103.90+0.14+4.56%2917138.78%
HAS220218C001000002022-01-24 3:55PM EST100.002.702.252.80+0.58+27.36%4291,20338.45%
HAS220218C001050002022-01-24 3:26PM EST105.001.200.951.45+0.10+9.09%2550039.77%
HAS220218C001100002022-01-24 3:53PM EST110.000.600.350.70+0.15+33.33%1143140.77%
HAS220218C001150002022-01-21 10:02AM EST115.000.190.050.850.00-12153.42%
HAS220218C001200002022-01-04 3:55PM EST120.000.250.001.300.00-11458.30%
HAS220218C001250002022-01-06 9:50AM EST125.000.250.002.250.00--876.51%
HAS220218C001300002022-01-04 3:55PM EST130.000.250.004.100.00--3100.81%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220218P000800002022-01-24 10:49AM EST80.000.750.201.10+0.35+87.50%12158.94%
HAS220218P000850002022-01-24 2:55PM EST85.001.150.701.25+0.15+15.00%54035151.07%
HAS220218P000900002022-01-24 9:46AM EST90.002.571.452.20+0.57+28.50%104751.86%
HAS220218P000925002022-01-21 3:10PM EST92.502.762.003.900.00-12026750.77%
HAS220218P000950002022-01-24 11:09AM EST95.004.502.854.10+0.80+21.62%232451.98%
HAS220218P000975002022-01-21 2:41PM EST97.504.814.105.300.00-3019551.69%
HAS220218P001000002022-01-24 3:00PM EST100.006.405.506.70+0.04+0.63%7233251.51%
HAS220218P001050002022-01-24 2:51PM EST105.0011.509.2010.20+1.74+17.83%351,07453.13%
HAS220218P001100002022-01-10 3:19PM EST110.0011.1513.4016.500.00-1163.94%
HAS220218P001150002022-01-10 3:19PM EST115.0015.6017.3021.000.00-1164.92%
HAS220218P001200002022-01-05 9:43AM EST120.0016.6022.1026.000.00--073.39%