Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.73-1.52 (-2.40%)
At close: 04:00PM EST
61.90 +0.17 (+0.28%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230217C000350002023-01-30 3:53PM EST35.0024.0026.3027.300.00-30135.16%
HAS230217C000450002023-02-02 10:52AM EST45.0017.3116.5017.200.00-1188.28%
HAS230217C000475002023-01-30 2:00PM EST47.5011.7014.1014.700.00-75080.47%
HAS230217C000500002023-01-30 2:00PM EST50.009.2011.6012.300.00-95271.09%
HAS230217C000525002023-01-30 1:29PM EST52.506.709.209.900.00-2663.48%
HAS230217C000550002023-02-02 1:07PM EST55.008.087.207.60-0.99-10.92%125362.79%
HAS230217C000575002023-02-03 2:42PM EST57.505.605.205.40-0.90-13.85%243,31557.32%
HAS230217C000600002023-02-03 3:04PM EST60.003.703.503.70-1.00-21.28%897355.66%
HAS230217C000625002023-02-03 12:21PM EST62.502.732.152.30-0.43-13.61%46,49953.42%
HAS230217C000650002023-02-03 12:40PM EST65.001.681.201.30-0.37-18.05%2153651.71%
HAS230217C000675002023-02-03 12:21PM EST67.500.880.600.75-0.18-16.98%102,18351.66%
HAS230217C000700002023-02-03 2:20PM EST70.000.400.300.45-0.15-27.27%2632053.03%
HAS230217C000725002023-02-03 10:03AM EST72.500.270.150.35-0.04-12.90%210457.03%
HAS230217C000750002023-02-03 11:33AM EST75.000.130.000.20+0.04+44.44%1243954.69%
HAS230217C000800002023-02-02 1:04PM EST80.000.050.000.200.00-52368.95%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230217P000325002023-01-27 11:25AM EST32.500.040.000.150.00-11152.34%
HAS230217P000375002023-01-31 10:44AM EST37.500.030.000.050.00-33104.69%
HAS230217P000400002023-02-02 11:26AM EST40.000.030.000.000.00-11250.00%
HAS230217P000425002023-01-30 2:22PM EST42.500.070.000.100.00-88288.67%
HAS230217P000450002023-02-03 12:04PM EST45.000.050.000.050.00-322,51469.53%
HAS230217P000475002023-01-30 3:44PM EST47.500.150.050.200.00-3420075.78%
HAS230217P000500002023-02-02 1:04PM EST50.000.120.000.15+0.02+20.00%123,35457.62%
HAS230217P000525002023-02-03 3:51PM EST52.500.250.250.300.00-3337,53261.04%
HAS230217P000550002023-02-03 2:21PM EST55.000.500.450.55+0.06+13.64%1295,53156.74%
HAS230217P000575002023-02-03 2:54PM EST57.500.950.901.05+0.23+31.94%1961854.83%
HAS230217P000600002023-02-03 3:40PM EST60.001.651.651.80+0.21+14.58%177,34452.49%
HAS230217P000625002023-02-03 1:52PM EST62.502.672.802.95+0.17+6.80%82,82550.93%
HAS230217P000650002023-02-03 3:56PM EST65.004.404.304.50+0.90+25.71%643951.27%
HAS230217P000675002023-01-31 10:54AM EST67.508.506.106.500.00-14353.22%
HAS230217P000700002023-02-02 12:22PM EST70.007.498.408.700.00-20755.23%
HAS230217P000850002023-01-27 11:32AM EST85.0027.2022.9023.600.00-10101.76%