Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.05+0.01 (+0.02%)
At close: 04:00PM EST
60.50 +0.45 (+0.75%)
Pre-market: 04:16AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230421C000400002022-11-14 11:14AM EST40.0019.170.000.000.00-100.00%
HAS230421C000425002022-11-16 2:18PM EST42.5014.400.000.000.00-100.00%
HAS230421C000450002022-11-28 9:34AM EST45.0018.000.000.000.00-100.00%
HAS230421C000500002022-12-02 11:58AM EST50.0014.990.000.000.00-200.00%
HAS230421C000525002022-11-18 2:07PM EST52.5010.590.000.000.00-100.00%
HAS230421C000550002022-11-28 1:05PM EST55.0010.220.000.000.00-100.00%
HAS230421C000575002022-12-06 12:53PM EST57.508.410.000.000.00-200.00%
HAS230421C000600002022-12-08 11:00AM EST60.006.000.000.000.00-1600.00%
HAS230421C000625002022-12-08 1:52PM EST62.504.600.000.000.00-101.56%
HAS230421C000650002022-12-08 3:18PM EST65.003.390.000.000.00-503.13%
HAS230421C000675002022-12-07 10:26AM EST67.502.890.000.000.00-106.25%
HAS230421C000700002022-12-06 2:49PM EST70.001.850.000.000.00-2606.25%
HAS230421C000725002022-12-08 10:41AM EST72.501.600.000.000.00-106.25%
HAS230421C000750002022-12-06 2:36PM EST75.001.000.000.000.00-306.25%
HAS230421C000775002022-12-07 10:14AM EST77.500.900.000.000.00-2012.50%
HAS230421C000800002022-12-05 11:36AM EST80.000.850.000.000.00-1012.50%
HAS230421C000825002022-10-25 1:31PM EST82.501.460.400.650.00-62238.48%
HAS230421C000850002022-11-09 10:56AM EST85.000.400.000.000.00-5012.50%
HAS230421C000875002022-11-16 10:28AM EST87.500.270.000.000.00-1012.50%
HAS230421C000900002022-11-11 1:42PM EST90.000.310.000.000.00-5012.50%
HAS230421C000925002022-11-02 2:52PM EST92.500.300.000.750.00-1949.61%
HAS230421C001000002022-11-14 2:19PM EST100.000.140.000.000.00-2012.50%
HAS230421C001050002022-10-24 8:48AM EST105.000.250.000.000.00-1425.00%
HAS230421C001100002022-08-23 2:51PM EST110.000.900.102.850.00-2274.15%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230421P000300002022-11-16 2:36PM EST30.000.280.000.000.00-2025.00%
HAS230421P000325002022-11-03 10:17AM EST32.500.400.000.750.00--262.89%
HAS230421P000350002022-12-02 9:30AM EST35.000.300.000.000.00-1025.00%
HAS230421P000375002022-11-16 12:44PM EST37.500.750.000.000.00-2012.50%
HAS230421P000400002022-11-16 2:36PM EST40.001.150.000.000.00-411012.50%
HAS230421P000425002022-11-17 3:29PM EST42.501.300.000.000.00-4012.50%
HAS230421P000450002022-12-05 9:30AM EST45.000.800.000.000.00-1012.50%
HAS230421P000475002022-12-05 11:54AM EST47.501.100.000.000.00-206.25%
HAS230421P000500002022-12-05 12:13PM EST50.001.380.000.000.00-1106.25%
HAS230421P000525002022-12-07 11:28AM EST52.502.310.000.000.00-506.25%
HAS230421P000550002022-12-08 10:22AM EST55.002.960.000.000.00-503.13%
HAS230421P000575002022-12-06 2:07PM EST57.503.800.000.000.00-301.56%
HAS230421P000600002022-12-08 10:34AM EST60.004.900.000.000.00-1600.05%
HAS230421P000625002022-12-08 10:40AM EST62.506.200.000.000.00-1900.00%
HAS230421P000650002022-12-08 10:07AM EST65.007.600.000.000.00-300.00%
HAS230421P000675002022-11-16 3:28PM EST67.5013.200.000.000.00-200.00%
HAS230421P000700002022-12-07 9:38AM EST70.0010.900.000.000.00-100.00%
HAS230421P000725002022-11-11 3:01PM EST72.5011.290.000.000.00-100.00%
HAS230421P000750002022-11-22 10:08AM EST75.0015.700.000.000.00-100.00%
HAS230421P000775002022-10-03 12:52PM EST77.5012.4014.3014.500.00-11910.00%
HAS230421P000800002022-12-07 10:59AM EST80.0019.000.000.000.00-100.00%
HAS230421P000825002022-10-26 9:27AM EST82.5017.300.000.000.00-200.00%
HAS230421P000850002022-10-31 11:24AM EST85.0020.3023.0025.000.00-293225.98%
HAS230421P000900002022-11-03 12:06PM EST90.0029.5625.5027.800.00--60.00%
HAS230421P000925002022-10-04 10:26AM EST92.5021.0029.9034.500.00-1065.54%
HAS230421P001000002022-10-27 11:00AM EST100.0034.8036.5039.200.00-100.00%
HAS230421P001050002022-11-03 12:13PM EST105.0044.3640.7042.400.00--00.00%
HAS230421P001150002022-11-03 8:32AM EST115.0054.0050.3052.500.00--10.00%