Australia markets open in 28 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
82.92 +0.32 (+0.39%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119C000425002022-04-19 1:26PM EDT42.5045.0042.5047.500.00--165.66%
HAS240119C000450002022-08-09 9:51AM EDT45.0034.0037.1040.600.00-1550.88%
HAS240119C000475002022-04-21 12:40PM EDT47.5041.5036.5040.800.00--150.38%
HAS240119C000500002022-04-25 2:30PM EDT50.0039.3534.2036.700.00-4549.62%
HAS240119C000550002021-10-28 10:27AM EDT55.0040.0042.0046.500.00--292.10%
HAS240119C000600002022-05-02 2:40PM EDT60.0031.8031.5035.500.00-2361.40%
HAS240119C000650002022-07-13 2:54PM EDT65.0021.6520.0021.400.00-1429.57%
HAS240119C000700002022-01-26 3:45PM EDT70.0025.5029.0033.600.00-1369.48%
HAS240119C000750002022-06-03 1:04PM EDT75.0022.2015.1018.500.00-1438.68%
HAS240119C000775002022-06-14 11:48AM EDT77.5015.0511.0013.700.00-2928.89%
HAS240119C000800002022-08-18 3:25PM EDT80.0013.0812.6013.60+1.08+9.00%31331.84%
HAS240119C000825002022-08-04 12:26PM EDT82.5010.2010.6013.200.00-24433.67%
HAS240119C000850002022-08-18 10:30AM EDT85.0010.949.3011.10+1.14+11.63%12430.90%
HAS240119C000875002022-05-13 3:16PM EDT87.5018.5012.1014.600.00-1542.27%
HAS240119C000900002022-08-11 10:16AM EDT90.007.507.409.400.00-22831.24%
HAS240119C000925002022-04-19 11:54AM EDT92.5011.6010.7014.500.00-4746.30%
HAS240119C000950002022-08-16 11:14AM EDT95.006.305.607.300.00-82829.84%
HAS240119C000975002022-04-05 1:50PM EDT97.508.6011.5015.600.00-141552.89%
HAS240119C001000002022-08-18 1:35PM EDT100.005.895.205.90+0.89+17.80%714929.58%
HAS240119C001050002022-08-18 12:37PM EDT105.004.604.004.60+0.80+21.05%57328.93%
HAS240119C001100002022-04-18 9:59AM EDT110.005.207.309.600.00-203245.44%
HAS240119C001150002022-08-03 1:40PM EDT115.002.102.002.900.00-135428.55%
HAS240119C001200002022-07-26 12:46PM EDT120.002.501.852.400.00-193828.83%
HAS240119C001250002022-04-05 1:53PM EDT125.003.203.807.600.00-141747.40%
HAS240119C001300002022-07-20 10:41AM EDT130.001.450.102.550.00-1233.21%
HAS240119C001350002022-02-24 12:59PM EDT135.004.800.753.900.00-101139.98%
HAS240119C001400002022-08-18 1:24PM EDT140.001.000.951.45-4.14-80.54%1131.48%
HAS240119C001500002022-06-09 12:24PM EDT150.001.600.201.800.00-11010536.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119P000400002022-08-15 10:03AM EDT40.001.100.001.750.00--149.51%
HAS240119P000425002022-07-15 1:09PM EDT42.502.150.652.350.00--350.39%
HAS240119P000450002022-05-04 9:30AM EDT45.001.900.205.000.00-72561.90%
HAS240119P000475002022-07-19 2:20PM EDT47.502.350.002.600.00-21745.09%
HAS240119P000500002022-08-03 10:07AM EDT50.002.371.402.700.00-3942.43%
HAS240119P000550002022-02-07 4:35PM EDT55.003.953.905.300.00-4348.00%
HAS240119P000600002022-07-21 12:39PM EDT60.004.053.204.200.00-1236.98%
HAS240119P000650002022-08-16 10:04AM EDT65.005.104.505.400.00-103035.27%
HAS240119P000700002022-08-12 11:17AM EDT70.006.905.306.900.00-102633.83%
HAS240119P000750002022-08-05 12:44PM EDT75.009.507.208.700.00-12232.55%
HAS240119P000775002022-08-01 10:09AM EDT77.5010.008.409.500.00-31831.37%
HAS240119P000800002022-06-01 9:30AM EDT80.0010.6511.9016.000.00-12945.17%
HAS240119P000825002022-06-01 9:30AM EDT82.5011.7314.4016.900.00-11643.63%
HAS240119P000850002022-04-28 2:16PM EDT85.0012.8711.4015.800.00-12636.82%
HAS240119P000875002022-06-02 3:30PM EDT87.5013.8715.2017.800.00-11537.95%
HAS240119P000900002022-06-02 3:30PM EDT90.0015.1416.7019.700.00-12038.65%
HAS240119P000925002022-06-17 3:25PM EDT92.5020.7518.1020.600.00-1136.66%
HAS240119P000950002022-05-04 2:34PM EDT95.0017.0015.5020.500.00-1231.95%
HAS240119P001000002022-04-18 12:06AM EDT100.0024.8017.8020.000.00--3220.06%
HAS240119P001050002022-08-11 11:06AM EDT105.0027.8024.2026.600.00-13327.80%