Australia markets open in 55 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
82.92 +0.32 (+0.39%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021C000500002022-05-04 10:14AM EDT50.0042.9937.2040.700.00--3169.92%
HAS221021C000650002022-05-04 2:46PM EDT65.0028.7024.0026.100.00-1213119.25%
HAS221021C000700002022-08-18 9:54AM EDT70.0013.1013.3014.00+0.60+4.80%11243.56%
HAS221021C000725002022-08-16 1:06PM EDT72.5011.0011.1011.800.00-3440.58%
HAS221021C000750002022-08-18 12:30PM EDT75.0010.149.009.70+4.03+65.96%2237.82%
HAS221021C000775002022-08-18 2:55PM EDT77.507.697.107.60+1.39+22.06%28934.23%
HAS221021C000800002022-08-18 3:54PM EDT80.005.705.505.80+0.80+16.33%2610132.01%
HAS221021C000825002022-08-18 3:54PM EDT82.504.204.004.30+0.60+16.67%2623230.59%
HAS221021C000850002022-08-18 3:54PM EDT85.002.952.703.10+0.40+15.69%1134829.72%
HAS221021C000875002022-08-18 3:31PM EDT87.502.101.802.15+0.40+23.53%145,22028.99%
HAS221021C000900002022-08-18 2:51PM EDT90.001.371.151.45+0.37+37.00%7113728.53%
HAS221021C000925002022-08-18 2:57PM EDT92.500.870.650.95+0.27+45.00%6424028.20%
HAS221021C000950002022-08-16 3:48PM EDT95.000.500.400.650.00-117728.59%
HAS221021C000975002022-07-21 3:50PM EDT97.500.950.150.550.00-34130.66%
HAS221021C001000002022-08-10 1:20PM EDT100.000.200.000.000.00-422612.50%
HAS221021C001050002022-07-20 2:10PM EDT105.000.200.000.350.00-63236.13%
HAS221021C001100002022-08-08 9:30AM EDT110.000.050.000.100.00-11333.20%
HAS221021C001150002022-04-21 3:38PM EDT115.000.840.401.600.00-11858.50%
HAS221021C001200002022-05-02 3:52PM EDT120.000.900.001.000.00-110254.49%
HAS221021C001250002022-03-04 2:07PM EDT125.001.860.350.950.00-1162.26%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021P000425002022-04-18 12:49PM EDT42.500.240.000.800.00--591.89%
HAS221021P000450002022-08-02 9:30AM EDT45.000.200.000.300.00-61,20871.48%
HAS221021P000550002022-08-17 2:25PM EDT55.000.300.154.800.00-1299.61%
HAS221021P000600002022-08-15 2:23PM EDT60.000.400.000.650.00-11,20955.52%
HAS221021P000650002022-08-18 10:57AM EDT65.000.600.400.50+0.01+1.69%189341.46%
HAS221021P000700002022-08-15 2:22PM EDT70.000.750.700.85-0.35-31.82%215,92436.60%
HAS221021P000725002022-08-18 10:15AM EDT72.501.150.851.20-1.42-55.25%11035.21%
HAS221021P000750002022-08-18 10:37AM EDT75.001.421.251.55-0.60-29.70%58132.69%
HAS221021P000775002022-08-18 2:45PM EDT77.501.951.852.10-0.33-14.47%1716,06230.92%
HAS221021P000800002022-08-18 3:37PM EDT80.002.652.502.90-0.65-19.70%261,65129.75%
HAS221021P000825002022-08-18 3:45PM EDT82.503.603.403.90-0.90-20.00%13923628.44%
HAS221021P000850002022-07-07 12:02PM EDT85.006.428.308.800.00-11151.77%
HAS221021P000875002022-07-26 9:57AM EDT87.5010.826.206.700.00-2726.23%
HAS221021P000900002022-08-02 10:16AM EDT90.0011.838.008.600.00-21226.27%
HAS221021P000950002022-08-12 11:52AM EDT95.0015.5012.5012.900.00-11126.51%
HAS221021P000975002022-05-16 12:11AM EDT97.5013.3014.5015.300.00--228.27%
HAS221021P001000002022-06-15 2:03PM EDT100.0019.7020.4022.900.00-1470.69%
HAS221021P001050002022-05-23 1:22PM EDT105.0022.0022.9024.500.00-11450.66%
HAS221021P001150002022-06-13 3:03PM EDT115.0034.5032.2036.800.00-1172.46%