Australia markets close in 2 hours 24 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.14+0.56 (+0.85%)
At close: 04:00PM EDT
66.25 +0.11 (+0.17%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119C000275002023-09-11 11:30AM EDT27.5042.7038.1039.600.00-1183.89%
HAS240119C000300002023-09-11 11:30AM EDT30.0040.2035.6036.800.00-1563.28%
HAS240119C000325002023-04-28 9:57AM EDT32.5029.1027.5028.600.00-1100.00%
HAS240119C000350002023-08-03 12:03PM EDT35.0031.3036.6039.000.00-10175.78%
HAS240119C000375002023-06-14 1:15PM EDT37.5026.0026.3027.100.00-7470.00%
HAS240119C000400002023-07-31 2:38PM EDT40.0024.7631.2034.000.00-111147.12%
HAS240119C000425002023-06-26 12:09PM EDT42.5018.6521.4023.200.00-130.00%
HAS240119C000450002023-09-05 9:31AM EDT45.0028.1021.5022.000.00-58951.47%
HAS240119C000475002023-06-21 11:14AM EDT47.5014.9916.9017.400.00-3340.00%
HAS240119C000500002023-08-31 12:38PM EDT50.0022.8016.8017.300.00-122248.61%
HAS240119C000525002023-09-26 2:26PM EDT52.5014.4014.6014.900.00-1213643.70%
HAS240119C000550002023-09-19 2:35PM EDT55.0012.8012.5012.700.00-6253340.87%
HAS240119C000575002023-09-29 2:44PM EDT57.5010.4010.4010.70-0.90-7.96%140839.25%
HAS240119C000600002023-09-21 12:59PM EDT60.009.158.508.700.00-179936.62%
HAS240119C000625002023-09-29 12:45PM EDT62.507.106.807.00+0.60+9.23%173035.33%
HAS240119C000650002023-09-25 2:07PM EDT65.005.215.305.400.00-22,54133.52%
HAS240119C000675002023-09-28 1:34PM EDT67.503.704.004.100.00-32,69432.50%
HAS240119C000700002023-09-27 2:15PM EDT70.002.782.903.100.00-674932.14%
HAS240119C000725002023-09-27 2:15PM EDT72.502.032.102.250.00-674831.48%
HAS240119C000750002023-09-29 10:34AM EDT75.001.551.501.60-0.20-11.43%121,31631.01%
HAS240119C000775002023-09-27 9:30AM EDT77.501.331.051.150.00-245030.98%
HAS240119C000800002023-09-29 9:30AM EDT80.000.750.700.80+0.03+4.17%42,55330.79%
HAS240119C000825002023-09-27 9:30AM EDT82.500.600.500.600.00-148531.40%
HAS240119C000850002023-09-28 3:16PM EDT85.000.380.350.450.00-126931.96%
HAS240119C000875002023-09-19 10:47AM EDT87.500.290.250.350.00-2025432.72%
HAS240119C000900002023-09-29 9:42AM EDT90.000.250.200.300.00-5047534.08%
HAS240119C000925002023-08-24 11:00AM EDT92.500.250.100.300.00-12536.38%
HAS240119C000950002023-03-15 9:30AM EDT95.002.530.000.000.00-53812.50%
HAS240119C000975002023-09-05 2:57PM EDT97.500.250.050.350.00-508041.99%
HAS240119C001000002023-08-25 3:19PM EDT100.000.200.050.200.00-1019439.84%
HAS240119C001050002023-07-31 9:32AM EDT105.000.010.050.200.00-112743.51%
HAS240119C001100002023-01-06 10:33AM EDT110.000.750.101.200.00-23958.40%
HAS240119C001150002023-08-22 10:14AM EDT115.000.060.000.100.00-15645.41%
HAS240119C001200002022-11-14 4:07PM EDT120.000.300.001.950.00-104871.58%
HAS240119C001250002023-03-07 2:01PM EDT125.000.090.000.100.00-62350.98%
HAS240119C001300002023-08-02 3:41PM EDT130.000.100.000.100.00-1953.61%
HAS240119C001350002022-02-24 12:59PM EDT135.004.800.753.900.00-1011100.27%
HAS240119C001400002022-09-01 9:31AM EDT140.000.600.005.000.00-12105.59%
HAS240119C001450002023-02-16 2:32PM EDT145.000.100.005.000.00--1108.74%
HAS240119C001500002023-08-02 3:59PM EDT150.000.100.000.100.00-111258.01%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119P000250002023-06-13 1:40PM EDT25.000.050.000.200.00-110882.23%
HAS240119P000275002023-08-18 10:57AM EDT27.500.050.000.100.00-116467.97%
HAS240119P000300002023-09-26 3:22PM EDT30.000.110.000.150.00-1043965.23%
HAS240119P000325002023-07-13 3:16PM EDT32.500.250.000.150.00-122559.18%
HAS240119P000350002023-08-16 3:38PM EDT35.000.100.000.150.00-117153.52%
HAS240119P000375002023-08-17 1:38PM EDT37.500.120.050.150.00-114650.29%
HAS240119P000400002023-09-19 11:45AM EDT40.000.200.200.300.00-45944852.83%
HAS240119P000425002023-09-21 2:47PM EDT42.500.300.200.550.00-132351.47%
HAS240119P000450002023-09-28 11:55AM EDT45.000.480.350.500.00-1010,63649.02%
HAS240119P000475002023-09-25 9:58AM EDT47.500.650.500.600.00-61,20445.51%
HAS240119P000500002023-09-25 9:57AM EDT50.000.800.650.800.00-59,30743.31%
HAS240119P000525002023-09-29 12:49PM EDT52.500.900.801.00-0.05-5.26%414,56040.38%
HAS240119P000550002023-09-21 3:55PM EDT55.001.301.151.300.00-612,13638.04%
HAS240119P000575002023-09-29 11:02AM EDT57.501.601.551.65-0.15-8.57%713,69435.40%
HAS240119P000600002023-09-22 2:14PM EDT60.002.452.102.250.00-2160634.07%
HAS240119P000625002023-09-27 3:50PM EDT62.503.502.802.950.00-51,83532.29%
HAS240119P000650002023-09-28 12:03PM EDT65.004.303.803.900.00-82,51731.01%
HAS240119P000675002023-09-22 10:25AM EDT67.505.045.005.100.00-153230.02%
HAS240119P000700002023-09-19 11:23AM EDT70.006.406.406.700.00-647730.30%
HAS240119P000725002023-09-28 3:22PM EDT72.508.708.108.400.00-316329.88%
HAS240119P000750002023-09-29 12:44PM EDT75.0010.0010.0010.30-0.80-7.41%138729.64%
HAS240119P000775002023-09-29 12:49PM EDT77.5012.1012.1012.50-0.90-6.92%312830.90%
HAS240119P000800002023-09-29 10:26AM EDT80.0014.7514.4014.70+1.15+8.46%212031.28%
HAS240119P000825002023-09-07 2:57PM EDT82.5013.0016.7017.100.00-107533.30%
HAS240119P000850002023-09-13 1:25PM EDT85.0015.4019.1019.500.00-64034.96%
HAS240119P000875002023-09-01 3:39PM EDT87.5015.3021.5021.900.00-31036.21%
HAS240119P000900002023-09-01 3:57PM EDT90.0017.4324.0024.300.00-3537.04%
HAS240119P000925002022-10-31 12:22PM EDT92.5028.7030.6033.000.00-1188.61%
HAS240119P000950002023-08-04 1:36PM EDT95.0030.8021.8022.600.00-200.00%
HAS240119P000975002023-01-27 3:01PM EDT97.5039.3039.0043.200.00-30126.53%
HAS240119P001000002023-01-30 11:41AM EDT100.0041.8043.3047.700.00-10143.02%
HAS240119P001050002022-08-11 11:06AM EDT105.0027.8024.7027.600.00-1330.00%
HAS240119P001150002023-03-03 11:58AM EDT115.0059.9059.6063.900.00-11168.49%
HAS240119P001250002023-03-03 10:34AM EDT125.0069.1569.6074.000.00-10178.31%