Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.57-2.67 (-4.22%)
At close: 04:00PM EST
60.57 0.00 (0.00%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119C000300002022-11-16 12:00PM EST30.0027.150.000.000.00--00.00%
HAS240119C000325002022-11-21 12:56PM EST32.5027.620.000.000.00--00.00%
HAS240119C000350002022-11-21 2:09PM EST35.0025.440.000.000.00-1200.00%
HAS240119C000400002022-11-23 11:15AM EST40.0024.300.000.000.00--00.00%
HAS240119C000425002022-04-19 12:26PM EST42.5045.0042.5047.500.00--1192.07%
HAS240119C000450002022-10-07 12:43PM EST45.0026.1019.7021.200.00-2450.04%
HAS240119C000475002022-11-14 10:56AM EST47.5015.500.000.000.00-100.00%
HAS240119C000500002022-11-14 2:24PM EST50.0013.090.000.000.00-100.00%
HAS240119C000550002022-11-16 2:58PM EST55.009.400.000.000.00-100.00%
HAS240119C000575002022-11-23 2:33PM EST57.5012.170.000.000.00-100.00%
HAS240119C000600002022-11-23 2:33PM EST60.0010.850.000.000.00-100.00%
HAS240119C000625002022-12-06 1:52PM EST62.508.800.000.000.00-100.78%
HAS240119C000650002022-12-01 9:46AM EST65.009.000.000.000.00-101.56%
HAS240119C000675002022-11-18 9:37AM EST67.506.500.000.000.00-103.13%
HAS240119C000700002022-12-01 12:11PM EST70.006.800.000.000.00-103.13%
HAS240119C000725002022-11-22 11:52AM EST72.505.300.000.000.00-603.13%
HAS240119C000750002022-12-01 12:48PM EST75.005.200.000.000.00-306.25%
HAS240119C000775002022-12-06 3:33PM EST77.503.600.000.000.00-106.25%
HAS240119C000800002022-12-06 3:57PM EST80.003.100.000.000.00-206.25%
HAS240119C000825002022-11-11 1:50PM EST82.503.300.000.000.00-106.25%
HAS240119C000850002022-11-21 9:32AM EST85.002.100.000.000.00-206.25%
HAS240119C000875002022-11-09 10:19AM EST87.502.100.000.000.00-2006.25%
HAS240119C000900002022-11-28 12:38PM EST90.001.950.000.000.00-206.25%
HAS240119C000925002022-12-02 1:24PM EST92.501.630.000.000.00-106.25%
HAS240119C000950002022-10-19 2:40PM EST95.002.041.101.500.00-154334.91%
HAS240119C000975002022-11-17 12:26PM EST97.500.900.000.000.00-2012.50%
HAS240119C001000002022-12-05 11:03AM EST100.001.140.000.000.00-4012.50%
HAS240119C001050002022-11-25 10:59AM EST105.000.850.000.000.00-1012.50%
HAS240119C001100002022-12-02 11:05AM EST110.000.600.000.000.00-2012.50%
HAS240119C001150002022-11-15 11:21AM EST115.000.700.000.000.00-1012.50%
HAS240119C001200002022-11-14 3:07PM EST120.000.300.000.000.00-10012.50%
HAS240119C001250002022-10-26 10:52AM EST125.000.630.000.850.00-1042.29%
HAS240119C001300002022-11-15 10:00AM EST130.000.200.000.000.00-24012.50%
HAS240119C001350002022-02-24 11:59AM EST135.004.800.753.900.00-101157.39%
HAS240119C001400002022-09-01 8:31AM EST140.000.600.005.000.00-1260.19%
HAS240119C001500002022-09-22 8:30AM EST150.000.210.000.600.00-11010746.66%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119P000300002022-12-02 2:16PM EST30.000.900.000.000.00-2012.50%
HAS240119P000325002022-11-21 11:18AM EST32.501.410.000.000.00--012.50%
HAS240119P000350002022-11-23 3:42PM EST35.001.700.000.000.00-10012.50%
HAS240119P000400002022-11-16 3:45PM EST40.003.400.000.000.00-106.25%
HAS240119P000425002022-11-10 10:01AM EST42.502.750.000.000.00-106.25%
HAS240119P000450002022-11-14 2:30PM EST45.004.000.000.000.00-306.25%
HAS240119P000475002022-11-14 2:01PM EST47.504.630.000.000.00-506.25%
HAS240119P000500002022-11-28 2:16PM EST50.004.500.000.000.00-15203.13%
HAS240119P000525002022-11-30 11:11AM EST52.505.400.000.000.00-403.13%
HAS240119P000550002022-12-01 10:57AM EST55.005.400.000.000.00-103.13%
HAS240119P000575002022-12-01 10:57AM EST57.506.230.000.000.00-101.56%
HAS240119P000600002022-11-28 2:22PM EST60.008.100.000.000.00-4000.39%
HAS240119P000625002022-11-28 2:21PM EST62.509.300.000.000.00-300.00%
HAS240119P000650002022-11-25 12:59PM EST65.0010.400.000.000.00-10900.00%
HAS240119P000675002022-11-25 12:54PM EST67.5011.700.000.000.00-400.00%
HAS240119P000700002022-11-25 12:42PM EST70.0013.200.000.000.00-2800.00%
HAS240119P000725002022-09-30 10:04AM EST72.5012.3013.0013.900.00-1222.17%
HAS240119P000750002022-09-28 8:30AM EST75.0013.400.000.000.00-5310.00%
HAS240119P000775002022-08-01 9:09AM EST77.5010.008.5011.600.00-3180.00%
HAS240119P000800002022-11-09 11:20AM EST80.0023.260.000.000.00-200.00%
HAS240119P000825002022-11-09 11:20AM EST82.5025.310.000.000.00-200.00%
HAS240119P000850002022-10-18 8:33AM EST85.0020.2028.0030.400.00-12750.40%
HAS240119P000875002022-09-23 2:31PM EST87.5021.3023.7024.600.00-1140.00%
HAS240119P000900002022-11-01 8:37AM EST90.0025.500.000.000.00-9290.00%
HAS240119P000925002022-10-31 11:22AM EST92.5028.7030.6033.000.00-1130.62%
HAS240119P000950002022-05-04 1:34PM EST95.0017.0015.5020.500.00-120.00%
HAS240119P001000002022-04-17 11:06PM EST100.0024.8017.8020.000.00--320.00%
HAS240119P001050002022-08-11 10:06AM EST105.0027.8024.7027.600.00-1330.00%