Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.74+2.68 (+3.23%)
At close: 04:00PM EDT
84.44 -1.30 (-1.52%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220715C000475002022-04-28 3:30PM EDT47.5043.3938.6040.300.00-22185.94%
HAS220715C000600002021-10-27 11:08AM EDT60.0031.7037.1041.400.00-10362.33%
HAS220715C000650002022-06-16 3:31PM EDT65.0014.4019.9021.900.00--263.87%
HAS220715C000700002022-06-22 2:12PM EDT70.0013.5915.6016.600.00-2758.50%
HAS220715C000750002022-06-17 11:35AM EDT75.006.1810.8011.600.00-14455.08%
HAS220715C000775002022-06-22 2:12PM EDT77.506.748.508.900.00-210641.55%
HAS220715C000800002022-06-22 2:16PM EDT80.004.706.306.700.00-111437.79%
HAS220715C000825002022-06-22 3:52PM EDT82.502.704.304.700.00-110934.62%
HAS220715C000850002022-06-24 3:06PM EDT85.002.752.652.95+1.01+58.05%1324331.37%
HAS220715C000875002022-06-24 3:44PM EDT87.501.631.451.85+0.78+91.76%730931.81%
HAS220715C000900002022-06-24 2:45PM EDT90.000.720.700.90+0.27+60.00%1061,27629.35%
HAS220715C000925002022-06-24 3:24PM EDT92.500.400.250.55+0.18+81.82%142931.40%
HAS220715C000950002022-06-24 2:45PM EDT95.000.190.050.70+0.09+90.00%211441.38%
HAS220715C000975002022-06-23 11:24AM EDT97.500.100.050.450.00-18642.24%
HAS220715C001000002022-06-13 10:51AM EDT100.000.090.000.500.00-4030049.37%
HAS220715C001050002022-06-17 9:57AM EDT105.000.050.000.050.00-459439.26%
HAS220715C001100002022-06-01 11:00AM EDT110.000.100.000.050.00-190546.88%
HAS220715C001150002022-06-01 9:58AM EDT115.000.200.000.250.00-11,65761.33%
HAS220715C001200002022-05-20 3:32PM EDT120.000.100.000.500.00-172876.86%
HAS220715C001250002022-03-04 2:06PM EDT125.000.940.000.000.00-12325.00%
HAS220715C001300002022-01-31 4:25PM EDT130.001.280.451.050.00-231112.40%
HAS220715C001350002022-02-17 3:20PM EDT135.000.720.050.350.00-1094.14%
HAS220715C001400002021-12-27 4:32PM EDT140.000.500.001.600.00--10128.66%
HAS220715C001450002022-01-05 11:58AM EDT145.000.650.000.000.00-1050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220715P000450002022-03-31 9:33AM EDT45.000.170.004.800.00--1243.41%
HAS220715P000475002022-02-17 10:30AM EDT47.500.150.000.500.00-521132.81%
HAS220715P000500002022-01-04 3:23PM EDT50.000.230.004.800.00-19211.48%
HAS220715P000550002022-06-17 12:48PM EDT55.000.100.000.350.00-103297.27%
HAS220715P000600002022-06-16 1:44PM EDT60.000.190.000.250.00-1976.17%
HAS220715P000650002022-06-21 10:41AM EDT65.000.270.050.550.00-34972.17%
HAS220715P000700002022-06-21 1:41PM EDT70.000.390.000.350.00-27250.10%
HAS220715P000725002022-06-24 2:39PM EDT72.500.530.050.45+0.06+12.77%1753.42%
HAS220715P000750002022-06-24 3:50PM EDT75.000.360.250.45-0.24-40.00%1712845.12%
HAS220715P000775002022-06-24 2:39PM EDT77.500.450.400.55-0.65-59.09%19639.16%
HAS220715P000800002022-06-24 3:50PM EDT80.000.790.650.90-0.71-47.33%233936.77%
HAS220715P000825002022-06-16 11:49AM EDT82.504.991.151.500.00-46835.18%
HAS220715P000850002022-06-17 11:12AM EDT85.006.501.902.350.00-1013333.11%
HAS220715P000875002022-06-23 2:52PM EDT87.505.533.203.600.00-23131.69%
HAS220715P000900002022-06-22 9:30AM EDT90.007.404.705.30-1.00-11.90%131,16331.45%
HAS220715P000925002022-05-13 3:56PM EDT92.505.108.008.600.00-63351.93%
HAS220715P000950002022-06-24 2:56PM EDT95.009.748.509.80-1.06-9.81%88038.09%
HAS220715P000975002022-06-24 2:58PM EDT97.5012.1011.6012.20-2.05-14.49%2441.99%
HAS220715P001000002022-04-28 2:38PM EDT100.0011.2812.3013.500.00-1730.00%
HAS220715P001050002022-05-12 1:21PM EDT105.0016.9018.1021.400.00-1759.96%
HAS220715P001100002022-04-28 1:15PM EDT110.0019.9022.3024.100.00-330.00%
HAS220715P001200002022-02-28 4:45PM EDT120.0023.8034.5037.800.00-12123.12%
HAS220715P001250002022-01-24 4:02PM EDT125.0031.0034.3035.600.00-170.00%
HAS220715P001400002021-11-10 7:53AM EDT140.0047.4040.2042.000.00--40.00%
HAS220715P001450002022-02-28 4:45PM EDT145.0047.0059.0063.100.00-17163.18%
HAS220715P001500002022-01-19 11:27AM EDT150.0052.0051.6055.500.00-1220.00%