Australia markets open in 1 hour 50 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.60+1.35 (+1.66%)
At close: 04:00PM EDT
83.00 +0.40 (+0.48%)
After hours: 05:34PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220819C000500002022-08-01 11:26AM EDT50.0030.0431.9033.200.00-30448.05%
HAS220819C000600002022-08-02 10:09AM EDT60.0019.0222.2022.900.00-10265.23%
HAS220819C000650002022-08-18 3:32PM EDT65.0017.7517.1018.00+4.00+29.09%11223.83%
HAS220819C000700002022-07-15 2:48PM EDT70.0010.4010.1011.200.00-330.00%
HAS220819C000725002022-07-29 12:14PM EDT72.506.809.5010.300.00-16117.97%
HAS220819C000750002022-08-16 12:39PM EDT75.006.507.207.800.00-15293.36%
HAS220819C000775002022-08-18 3:38PM EDT77.505.404.805.30+1.20+28.57%311968.36%
HAS220819C000800002022-08-18 12:45PM EDT80.003.502.353.00+2.25+180.00%152054.49%
HAS220819C000825002022-08-18 3:31PM EDT82.500.580.250.70+0.33+132.00%3847826.61%
HAS220819C000850002022-08-18 3:31PM EDT85.000.080.000.15-0.04-33.33%2872235.16%
HAS220819C000875002022-08-17 3:11PM EDT87.500.070.000.150.00-48657.81%
HAS220819C000900002022-08-18 3:54PM EDT90.000.050.000.10+0.02+66.67%816062.50%
HAS220819C000925002022-08-15 2:02PM EDT92.500.010.000.100.00-18078.52%
HAS220819C000950002022-08-01 11:28AM EDT95.000.150.000.100.00-181,05893.75%
HAS220819C000975002022-07-18 11:32AM EDT97.500.190.000.100.00-521107.81%
HAS220819C001000002022-07-19 3:31PM EDT100.000.050.000.050.00-12246110.94%
HAS220819C001050002022-07-20 9:30AM EDT105.000.050.000.100.00-239147.66%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220819P000400002022-08-11 10:01AM EDT40.000.060.000.100.00-11410.94%
HAS220819P000425002022-07-19 9:44AM EDT42.500.050.000.000.00--450.00%
HAS220819P000450002022-07-19 12:19PM EDT45.000.050.000.050.00--1,352321.88%
HAS220819P000475002022-07-19 9:44AM EDT47.500.050.000.000.00--450.00%
HAS220819P000500002022-08-18 11:15AM EDT50.000.010.000.00-0.04-80.00%31450.00%
HAS220819P000550002022-07-26 10:17AM EDT55.000.150.000.000.00-13950.00%
HAS220819P000600002022-08-01 11:28AM EDT60.000.100.000.200.00-1846217.58%
HAS220819P000650002022-08-09 2:41PM EDT65.000.050.000.200.00-1153169.53%
HAS220819P000700002022-08-15 10:44AM EDT70.000.050.000.050.00-4354100.00%
HAS220819P000725002022-08-10 2:50PM EDT72.500.150.000.200.00-344101.95%
HAS220819P000750002022-08-16 10:28AM EDT75.000.050.000.100.00-1012070.31%
HAS220819P000775002022-08-16 1:41PM EDT77.500.100.000.150.00-4746653.91%
HAS220819P000800002022-08-16 3:56PM EDT80.000.200.000.100.00-4832234.08%
HAS220819P000825002022-08-18 3:54PM EDT82.500.400.200.55-1.50-78.95%62324.56%
HAS220819P000850002022-08-05 1:19PM EDT85.007.002.302.850.00-15053.22%
HAS220819P000875002022-07-26 10:49AM EDT87.509.804.705.400.00-9557.81%
HAS220819P000900002022-08-12 12:02PM EDT90.009.707.008.000.00-2071.48%
HAS220819P000975002022-06-24 12:01PM EDT97.5013.9016.3017.600.00-22270.61%