Australia markets close in 6 hours 10 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
84.53 +1.93 (+2.34%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120C000400002022-07-15 10:52AM EDT40.0038.7739.8041.800.00-220.00%
HAS230120C000425002021-11-10 7:53AM EDT42.5050.6556.0060.500.00-10243.54%
HAS230120C000450002021-11-10 7:53AM EDT45.0046.2553.6057.900.00-10228.58%
HAS230120C000475002022-01-28 12:58PM EDT47.5040.5947.3052.000.00-11184.94%
HAS230120C000500002021-12-03 10:53AM EDT50.0048.8050.2053.500.00-33211.07%
HAS230120C000550002022-08-02 3:58PM EDT55.0026.2027.4029.900.00--162.83%
HAS230120C000600002022-06-06 1:19PM EDT60.0030.3323.0024.700.00-1251.18%
HAS230120C000650002022-08-16 3:02PM EDT65.0019.0018.9019.900.00-2243.56%
HAS230120C000675002022-08-05 3:55PM EDT67.5013.7016.8017.500.00-1239.75%
HAS230120C000700002022-08-15 11:49AM EDT70.0013.3014.7015.600.00-71139.10%
HAS230120C000725002022-03-30 3:33PM EDT72.5016.2019.1020.600.00--171.33%
HAS230120C000750002022-08-10 11:16AM EDT75.008.7011.0011.700.00-42935.62%
HAS230120C000775002022-08-18 12:23PM EDT77.5010.289.309.60+3.68+55.76%36232.47%
HAS230120C000800002022-08-18 1:32PM EDT80.008.617.708.00+1.11+14.80%514231.36%
HAS230120C000825002022-08-18 3:25PM EDT82.506.586.206.50+0.48+7.87%613430.09%
HAS230120C000850002022-08-18 3:33PM EDT85.005.205.005.50+1.00+23.81%38130.48%
HAS230120C000875002022-08-18 11:08AM EDT87.504.103.904.20+0.10+2.50%15,40428.77%
HAS230120C000900002022-08-18 2:07PM EDT90.003.503.003.30+0.68+24.11%112928.24%
HAS230120C000925002022-08-18 3:39PM EDT92.502.552.352.55+0.80+45.71%426527.75%
HAS230120C000950002022-08-16 11:49AM EDT95.001.591.752.050.00-813027.97%
HAS230120C000975002022-08-03 3:21PM EDT97.501.301.301.500.00-19927.25%
HAS230120C001000002022-08-18 11:58AM EDT100.001.150.951.15+0.15+15.00%51,57827.20%
HAS230120C001050002022-08-18 3:08PM EDT105.000.540.450.60+0.09+20.00%2922,89626.47%
HAS230120C001100002022-08-18 10:58AM EDT110.000.250.250.50-0.55-68.75%11,21328.91%
HAS230120C001150002022-05-26 11:34AM EDT115.001.490.751.250.00-114940.21%
HAS230120C001200002022-08-12 9:31AM EDT120.000.150.050.250.00-16030.96%
HAS230120C001250002022-07-01 9:30AM EDT125.000.300.000.750.00-321541.58%
HAS230120C001300002022-07-29 10:09AM EDT130.000.050.000.000.00-11112.50%
HAS230120C001350002022-07-18 2:52PM EDT135.000.180.001.000.00-91050.22%
HAS230120C001400002022-02-22 12:01PM EDT140.001.750.451.450.00-11752.27%
HAS230120C001450002022-06-21 2:07PM EDT145.000.400.000.750.00-17552.17%
HAS230120C001500002022-05-13 9:45AM EDT150.000.500.000.750.00-131554.49%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120P000400002022-08-01 12:12PM EDT40.000.350.100.300.00-5015256.84%
HAS230120P000425002022-08-16 12:54PM EDT42.500.300.004.200.00-3489.09%
HAS230120P000450002022-08-02 10:44AM EDT45.000.410.004.200.00-1982.86%
HAS230120P000475002022-08-08 3:16PM EDT47.500.600.004.200.00-21376.98%
HAS230120P000500002022-08-01 12:12PM EDT50.000.600.000.000.00-123412.50%
HAS230120P000550002022-08-04 1:45PM EDT55.000.950.352.000.00-317650.88%
HAS230120P000600002022-08-17 3:17PM EDT60.001.080.751.200.00-110,43542.58%
HAS230120P000650002022-08-08 3:41PM EDT65.002.201.251.550.00-35837.59%
HAS230120P000675002022-08-09 11:40AM EDT67.502.801.551.900.00-527236.13%
HAS230120P000700002022-08-17 3:17PM EDT70.002.532.002.350.00-15,16434.91%
HAS230120P000725002022-08-16 1:33PM EDT72.502.802.552.900.00-130833.79%
HAS230120P000750002022-08-17 2:20PM EDT75.003.703.203.400.00-15831.85%
HAS230120P000775002022-08-18 3:36PM EDT77.503.903.904.10-0.80-17.02%115330.46%
HAS230120P000800002022-08-17 12:16PM EDT80.005.704.805.000.00-212229.46%
HAS230120P000825002022-08-17 2:32PM EDT82.506.405.806.100.00-530728.71%
HAS230120P000850002022-08-15 12:13PM EDT85.008.306.507.300.00-554027.70%
HAS230120P000875002022-07-22 12:35PM EDT87.5010.507.808.700.00-44226.88%
HAS230120P000900002022-07-06 10:03AM EDT90.0012.7613.2013.700.00-94642.73%
HAS230120P000925002022-04-04 1:35PM EDT92.5014.248.809.600.00-4970.00%
HAS230120P000950002022-08-18 1:42PM EDT95.0013.4013.8014.40-5.10-27.57%213527.70%
HAS230120P000975002022-08-10 2:23PM EDT97.5012.8019.5020.20-7.30-36.32%12548.21%
HAS230120P001000002022-08-18 2:38PM EDT100.0017.9018.0018.50-4.80-21.15%123226.84%
HAS230120P001050002022-08-11 10:26AM EDT105.0025.5020.8023.900.00-14334.34%
HAS230120P001100002022-05-18 1:16PM EDT110.0022.6030.0033.000.00-151655.18%
HAS230120P001200002021-11-10 7:53AM EDT120.0047.3023.5028.500.00--10.00%
HAS230120P001250002022-07-29 9:32AM EDT125.0045.7040.2045.000.00-1157.86%
HAS230120P001450002021-11-10 7:53AM EDT145.0049.8045.3049.700.00--30.00%
HAS230120P001500002022-04-04 1:40PM EDT150.0066.1054.6058.400.00-120.00%