Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.69+1.33 (+2.54%)
At close: 04:00PM EDT
53.90 +0.21 (+0.39%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119C000300002023-03-14 3:11PM EDT30.0017.8023.4024.700.00-1953.03%
HAS240119C000325002023-02-22 2:19PM EDT32.5025.4617.2018.400.00-1110.00%
HAS240119C000350002023-03-23 2:29PM EDT35.0015.0019.2019.800.00-12242.85%
HAS240119C000375002023-03-16 3:39PM EDT37.5012.7017.0017.700.00-444541.75%
HAS240119C000400002023-02-24 4:47PM EDT40.0018.3011.4014.500.00-21229.32%
HAS240119C000425002022-12-29 12:29PM EDT42.5020.2517.7019.000.00-1070.63%
HAS240119C000450002023-03-31 12:00PM EDT45.0011.2511.5012.40+1.55+15.98%13041.24%
HAS240119C000475002023-03-31 9:41AM EDT47.509.859.8010.80+1.85+23.13%11440.44%
HAS240119C000500002023-03-30 9:49AM EDT50.008.508.509.100.00-17738.39%
HAS240119C000525002023-03-14 1:44PM EDT52.504.257.007.700.00-3637.39%
HAS240119C000550002023-03-31 11:51AM EDT55.005.805.806.50-0.60-9.37%15736.77%
HAS240119C000575002023-03-10 1:05PM EDT57.503.304.605.400.00-419635.99%
HAS240119C000600002023-03-31 12:20PM EDT60.004.003.804.20+0.30+8.11%683834.01%
HAS240119C000625002023-03-29 3:53PM EDT62.503.002.953.700.00-430035.11%
HAS240119C000650002023-03-31 12:16PM EDT65.002.652.252.95+0.85+47.22%250634.27%
HAS240119C000675002023-03-31 3:05PM EDT67.501.921.952.45+0.50+35.21%220334.29%
HAS240119C000700002023-03-29 2:20PM EDT70.001.451.501.950.00-712933.79%
HAS240119C000725002023-03-28 3:05PM EDT72.501.101.151.600.00-210333.78%
HAS240119C000750002023-03-30 1:47PM EDT75.001.200.901.300.00-5751,07433.69%
HAS240119C000775002023-03-15 3:52PM EDT77.500.550.701.100.00-35034.03%
HAS240119C000800002023-03-30 10:13AM EDT80.000.800.500.950.00-6126234.53%
HAS240119C000825002023-03-13 11:34AM EDT82.500.450.400.800.00-213834.77%
HAS240119C000850002023-03-29 3:46PM EDT85.000.450.300.700.00-1622535.28%
HAS240119C000875002023-03-23 9:59AM EDT87.500.550.250.700.00-121536.87%
HAS240119C000900002023-03-23 12:33PM EDT90.000.250.003.200.00-23359.28%
HAS240119C000925002023-03-08 1:58PM EDT92.500.350.005.000.00-22456.15%
HAS240119C000950002023-03-15 9:30AM EDT95.002.530.005.000.00-53857.80%
HAS240119C000975002022-12-27 12:32PM EDT97.500.900.701.150.00-102547.78%
HAS240119C001000002023-03-08 11:25AM EDT100.000.250.100.350.00-117838.28%
HAS240119C001050002023-03-15 9:30AM EDT105.002.470.000.400.00-512741.55%
HAS240119C001100002023-01-06 10:33AM EDT110.000.750.101.200.00-23954.80%
HAS240119C001150002023-02-17 1:44PM EDT115.000.150.005.000.00-105569.01%
HAS240119C001200002022-11-14 4:07PM EDT120.000.300.001.950.00-104856.67%
HAS240119C001250002023-03-07 2:01PM EDT125.000.090.005.000.00-62373.63%
HAS240119C001300002022-11-15 11:00AM EDT130.000.200.001.200.00-24955.13%
HAS240119C001350002022-02-24 12:59PM EDT135.004.800.753.900.00-101176.33%
HAS240119C001400002022-09-01 9:31AM EDT140.000.600.005.000.00-1279.74%
HAS240119C001450002023-02-16 2:32PM EDT145.000.100.005.000.00--181.58%
HAS240119C001500002022-09-22 9:30AM EDT150.000.210.000.600.00-11010755.08%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119P000250002023-03-24 1:41PM EDT25.000.750.000.750.00-1152.49%
HAS240119P000275002023-03-09 3:13PM EDT27.500.600.400.650.00-32050.34%
HAS240119P000300002023-03-24 1:41PM EDT30.001.250.600.950.00-127852.15%
HAS240119P000325002023-03-31 11:33AM EDT32.501.150.951.35-0.30-20.69%20138651.56%
HAS240119P000350002023-03-30 2:13PM EDT35.001.601.201.600.00-35017248.44%
HAS240119P000375002023-03-30 2:13PM EDT37.502.001.601.850.00-53014545.07%
HAS240119P000400002023-03-30 2:06PM EDT40.002.502.052.350.00-5313843.58%
HAS240119P000425002023-03-29 11:42AM EDT42.503.502.653.000.00-178142.58%
HAS240119P000450002023-03-30 3:42PM EDT45.003.903.303.600.00-137840.55%
HAS240119P000475002023-03-30 3:42PM EDT47.504.704.004.400.00-118639.21%
HAS240119P000500002023-03-31 2:40PM EDT50.005.304.905.30-0.40-7.02%2045137.81%
HAS240119P000525002023-03-30 3:52PM EDT52.506.806.006.500.00-8830337.37%
HAS240119P000550002023-03-28 3:05PM EDT55.009.206.907.600.00-125335.69%
HAS240119P000575002023-03-20 10:46AM EDT57.5011.508.409.000.00-105334.92%
HAS240119P000600002023-03-22 11:32AM EDT60.0012.899.8010.500.00-124233.99%
HAS240119P000625002023-02-03 2:11PM EDT62.508.3010.5011.000.00-113826.59%
HAS240119P000650002023-02-02 4:51PM EDT65.009.3011.9013.000.00-126626.61%
HAS240119P000675002023-01-25 11:49AM EDT67.5010.6013.6014.100.00-2218917.33%
HAS240119P000700002023-02-16 11:36AM EDT70.0013.2021.8023.900.00-310660.22%
HAS240119P000725002023-01-13 1:48PM EDT72.5012.6017.1018.000.00-14160.00%
HAS240119P000750002022-12-30 2:02PM EDT75.0018.0018.1019.300.00-1310.00%
HAS240119P000775002023-02-27 11:26AM EDT77.5021.2526.6028.600.00-62452.81%
HAS240119P000800002023-03-02 12:47PM EDT80.0026.2326.3027.500.00-132936.84%
HAS240119P000825002023-02-28 12:13PM EDT82.5027.0028.9032.800.00-11658.46%
HAS240119P000850002023-03-02 12:47PM EDT85.0030.9430.0033.900.00-131751.48%
HAS240119P000875002022-09-23 3:31PM EDT87.5021.3023.7024.600.00-1140.00%
HAS240119P000900002023-02-22 2:52PM EDT90.0033.0139.4043.300.00-12970.74%
HAS240119P000925002022-10-31 12:22PM EDT92.5028.7030.6033.000.00-110.00%
HAS240119P000950002023-02-02 4:51PM EDT95.0032.8037.5041.500.00-3132.47%
HAS240119P000975002023-01-27 3:01PM EDT97.5039.3039.0043.200.00-300.00%
HAS240119P001000002023-01-30 11:41AM EDT100.0041.8043.3047.700.00-1051.66%
HAS240119P001050002022-08-11 11:06AM EDT105.0027.8024.7027.600.00-1330.00%
HAS240119P001150002023-03-03 11:58AM EDT115.0059.9059.6063.900.00-1169.79%
HAS240119P001250002023-03-03 10:34AM EDT125.0069.1569.6074.000.00-1051.54%