Australia markets open in 23 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.82-0.21 (-0.38%)
At close: 04:00PM EDT
55.28 +0.46 (+0.84%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240419C000300002024-04-01 2:00PM EDT30.0027.0522.5027.100.00-30699.61%
HAS240419C000325002023-12-19 4:34PM EDT32.5019.3013.1017.000.00--10.00%
HAS240419C000350002024-01-05 12:01PM EDT35.0013.8913.8017.900.00-300.00%
HAS240419C000375002024-03-14 10:50AM EDT37.5015.3016.0020.100.00-120340.23%
HAS240419C000400002024-03-21 10:18AM EDT40.0015.3412.8017.500.00-288239.45%
HAS240419C000425002024-03-14 10:50AM EDT42.5010.5313.0015.500.00-185358.69%
HAS240419C000450002024-03-26 10:30AM EDT45.0010.007.7011.900.00-21,018317.48%
HAS240419C000475002024-04-15 12:20PM EDT47.508.905.209.500.00-22,33178.91%
HAS240419C000500002024-04-17 2:27PM EDT50.005.103.207.00-0.28-5.20%244090.23%
HAS240419C000525002024-04-17 11:19AM EDT52.502.562.052.65-0.54-17.42%101,41158.30%
HAS240419C000550002024-04-17 3:32PM EDT55.000.500.400.55-0.43-46.24%897,51132.03%
HAS240419C000575002024-04-17 1:06PM EDT57.500.030.000.05-0.09-75.00%3991,91034.77%
HAS240419C000600002024-04-16 11:35AM EDT60.000.030.000.050.00-83,70150.78%
HAS240419C000625002024-04-11 9:30AM EDT62.500.100.000.350.00-345799.80%
HAS240419C000650002024-03-18 1:36PM EDT65.000.100.000.750.00-198146.68%
HAS240419C000675002024-02-13 11:47AM EDT67.500.280.000.750.00-168169.14%
HAS240419C000700002024-02-12 1:47PM EDT70.000.200.001.350.00-1796221.88%
HAS240419C000725002023-12-12 4:52PM EDT72.500.300.000.450.00-11,860187.89%
HAS240419C000750002023-12-14 10:53AM EDT75.000.250.000.450.00-224205.08%
HAS240419C000775002023-10-25 10:07AM EDT77.500.450.000.000.00-1050.00%
HAS240419C000800002024-02-20 1:26PM EDT80.000.050.000.300.00-253220.70%
HAS240419C000850002023-10-16 9:30AM EDT85.000.300.000.100.00-1276211.72%
HAS240419C000900002024-03-25 11:23AM EDT90.000.030.000.750.00-15322.27%
HAS240419C000950002023-09-14 10:32AM EDT95.000.620.000.450.00--2318.36%
HAS240419C001000002023-08-28 1:03PM EDT100.000.680.100.400.00--1347.66%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240419P000225002024-01-23 2:08PM EDT22.500.030.000.050.00-13393.75%
HAS240419P000250002023-12-07 10:30AM EDT25.000.050.000.250.00-2021435.16%
HAS240419P000300002024-01-08 2:34PM EDT30.000.110.001.350.00-317483.20%
HAS240419P000325002024-02-26 10:30AM EDT32.500.750.000.750.00-112373.44%
HAS240419P000350002024-03-12 9:30AM EDT35.000.300.000.000.00-121,17350.00%
HAS240419P000375002024-03-21 9:30AM EDT37.500.100.000.500.00-1233262.11%
HAS240419P000400002024-03-28 9:30AM EDT40.000.250.001.250.00-527,143282.03%
HAS240419P000425002024-04-09 12:36PM EDT42.500.080.000.450.00-10298184.77%
HAS240419P000450002024-04-12 10:45AM EDT45.000.020.000.050.00-227,670100.78%
HAS240419P000475002024-04-16 11:55AM EDT47.500.030.000.100.00-42,16885.55%
HAS240419P000500002024-04-12 10:45AM EDT50.000.070.001.300.00-31,256121.48%
HAS240419P000525002024-04-17 10:10AM EDT52.500.040.000.25-0.06-60.00%196152.34%
HAS240419P000550002024-04-17 12:43PM EDT55.000.680.550.70+0.18+36.00%471130.47%
HAS240419P000575002024-04-15 3:19PM EDT57.502.250.604.600.00-21468151.56%
HAS240419P000600002024-04-17 1:53PM EDT60.005.103.107.00+1.24+32.12%5419186.82%
HAS240419P000625002024-04-17 3:13PM EDT62.507.805.809.80+3.12+66.67%8391.80%
HAS240419P000650002024-02-09 12:27PM EDT65.0015.2011.5015.400.00-10336.82%
HAS240419P000675002024-01-24 4:39PM EDT67.5020.1015.5019.500.00-12452.05%
HAS240419P000700002024-04-17 3:13PM EDT70.0015.3013.0017.40-0.19-1.23%62130114.06%
HAS240419P000725002024-03-26 3:33PM EDT72.5018.0115.4020.000.00-200128.13%
HAS240419P000750002023-12-06 11:29AM EDT75.0026.8026.0027.200.00-11622.36%
HAS240419P000775002023-10-02 9:52AM EDT77.5013.8030.9032.000.00--0769.43%
HAS240419P000800002024-01-31 2:13PM EDT80.0029.8127.2032.000.00-30562.79%
HAS240419P000850002023-12-18 3:44PM EDT85.0032.6035.6040.400.00-11790.72%
HAS240419P000900002023-09-05 10:08AM EDT90.0018.4029.9030.500.00-550.00%
HAS240419P000950002023-08-25 2:27PM EDT95.0025.3629.6030.300.00-220.00%