Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.57-2.67 (-4.22%)
At close: 04:00PM EST
60.57 0.00 (0.00%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120C000350002022-11-01 9:03AM EST35.0030.750.000.000.00--30.00%
HAS230120C000400002022-10-28 2:46PM EST40.0025.7022.1022.800.00-42123.00%
HAS230120C000425002022-11-14 11:13AM EST42.5016.400.000.000.00-100.00%
HAS230120C000450002022-11-14 11:12AM EST45.0014.050.000.000.00-100.00%
HAS230120C000475002022-01-28 11:58AM EST47.5040.5947.3052.000.00-11723.29%
HAS230120C000500002022-11-18 11:40AM EST50.0011.600.000.000.00-100.00%
HAS230120C000525002022-11-28 9:57AM EST52.5010.500.000.000.00-100.00%
HAS230120C000550002022-11-22 10:28AM EST55.007.080.000.000.00-300.00%
HAS230120C000575002022-11-23 10:13AM EST57.506.900.000.000.00-200.00%
HAS230120C000600002022-12-06 3:31PM EST60.003.400.000.000.00-8100.00%
HAS230120C000625002022-12-06 3:52PM EST62.502.130.000.000.00-1303.13%
HAS230120C000650002022-12-06 3:04PM EST65.001.200.000.000.00-306.25%
HAS230120C000675002022-12-06 10:04AM EST67.501.050.000.000.00-406.25%
HAS230120C000700002022-12-06 11:21AM EST70.000.550.000.000.00-3012.50%
HAS230120C000725002022-12-01 11:03AM EST72.500.630.000.000.00-3012.50%
HAS230120C000750002022-11-30 11:48AM EST75.000.160.000.000.00-3012.50%
HAS230120C000775002022-12-01 11:03AM EST77.500.190.000.000.00-1012.50%
HAS230120C000800002022-12-02 3:08PM EST80.000.150.000.000.00-10012.50%
HAS230120C000825002022-10-26 12:27PM EST82.500.400.000.150.00-24047.66%
HAS230120C000850002022-12-06 9:30AM EST85.000.050.000.000.00-10025.00%
HAS230120C000875002022-11-15 1:09PM EST87.500.110.000.000.00-11025.00%
HAS230120C000900002022-11-28 1:08PM EST90.000.050.000.000.00-1025.00%
HAS230120C000925002022-10-17 2:44PM EST92.500.290.000.300.00-226561.33%
HAS230120C000950002022-10-24 9:24AM EST95.000.100.000.000.00-422325.00%
HAS230120C000975002022-10-21 2:05PM EST97.500.200.000.200.00-316463.48%
HAS230120C001000002022-11-18 2:00PM EST100.000.100.000.000.00-1025.00%
HAS230120C001050002022-11-14 1:03PM EST105.000.050.000.000.00-1025.00%
HAS230120C001100002022-10-19 8:30AM EST110.000.050.000.000.00-11,21125.00%
HAS230120C001150002022-11-10 9:59AM EST115.000.050.000.000.00-1050.00%
HAS230120C001200002022-10-10 1:09PM EST120.000.100.000.100.00-106978.52%
HAS230120C001250002022-07-01 8:30AM EST125.000.300.000.750.00-3215109.28%
HAS230120C001300002022-10-10 1:09PM EST130.000.070.000.100.00-102186.33%
HAS230120C001350002022-07-18 1:52PM EST135.000.180.001.000.00-910124.12%
HAS230120C001400002022-02-22 11:01AM EST140.001.750.451.450.00-117144.87%
HAS230120C001450002022-06-21 1:07PM EST145.000.400.000.750.00-175126.17%
HAS230120C001500002022-05-13 8:45AM EST150.000.500.000.750.00-1315129.98%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120P000300002022-11-16 9:30AM EST30.000.150.000.000.00-7050.00%
HAS230120P000325002022-12-02 9:30AM EST32.500.050.000.000.00-10050.00%
HAS230120P000350002022-11-22 9:30AM EST35.000.150.000.000.00-15025.00%
HAS230120P000375002022-11-22 9:31AM EST37.500.150.000.000.00-3025.00%
HAS230120P000400002022-12-05 9:30AM EST40.000.050.000.000.00-20025.00%
HAS230120P000425002022-12-02 11:37AM EST42.500.100.000.000.00-4025.00%
HAS230120P000450002022-11-28 11:00AM EST45.000.260.000.000.00-15025.00%
HAS230120P000475002022-11-29 3:05PM EST47.500.300.000.000.00-1012.50%
HAS230120P000500002022-12-05 3:36PM EST50.000.300.000.000.00-5012.50%
HAS230120P000525002022-12-06 2:15PM EST52.500.600.000.000.00-2012.50%
HAS230120P000550002022-12-06 3:24PM EST55.001.270.000.000.00-1206.25%
HAS230120P000575002022-12-06 1:59PM EST57.501.450.000.000.00-503.13%
HAS230120P000600002022-12-06 3:24PM EST60.002.850.000.000.00-2200.78%
HAS230120P000625002022-12-06 2:35PM EST62.503.850.000.000.00-500.00%
HAS230120P000650002022-12-06 3:45PM EST65.005.400.000.000.00-600.00%
HAS230120P000675002022-12-06 1:12PM EST67.506.330.000.000.00-100.00%
HAS230120P000700002022-11-28 12:42PM EST70.008.600.000.000.00-100.00%
HAS230120P000725002022-11-18 2:15PM EST72.5013.020.000.000.00-300.00%
HAS230120P000750002022-11-14 3:15PM EST75.0017.300.000.000.00-500.00%
HAS230120P000775002022-11-07 11:15AM EST77.5015.270.000.000.00-100.00%
HAS230120P000800002022-11-22 12:00PM EST80.0019.300.000.000.00-200.00%
HAS230120P000825002022-09-29 10:45AM EST82.5016.3017.3017.800.00-63110.00%
HAS230120P000850002022-10-04 2:55PM EST85.0016.1023.4023.800.00-255080.00%
HAS230120P000875002022-11-03 9:41AM EST87.5027.5023.9024.500.00-2140.00%
HAS230120P000900002022-11-15 10:25AM EST90.0032.000.000.000.00-200.00%
HAS230120P000925002022-08-29 2:50PM EST92.5014.0023.4025.000.00-41030.00%
HAS230120P000950002022-09-29 11:03AM EST95.0027.2029.1030.700.00-11350.00%
HAS230120P000975002022-08-19 9:43AM EST97.5016.2521.1023.400.00-2250.00%
HAS230120P001000002022-09-01 8:51AM EST100.0021.8432.6033.600.00-252070.00%
HAS230120P001050002022-11-11 3:54PM EST105.0041.500.000.000.00-900.00%
HAS230120P001100002022-05-18 12:16PM EST110.0022.6030.0033.000.00-15160.00%
HAS230120P001200002021-11-10 6:53AM EST120.0047.3023.5028.500.00--10.00%
HAS230120P001250002022-07-29 8:32AM EST125.0045.7042.1046.800.00-110.00%
HAS230120P001450002021-11-10 6:53AM EST145.0049.8045.3049.700.00--30.00%
HAS230120P001500002022-04-04 12:40PM EST150.0066.1054.6058.400.00-120.00%