Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.66+0.31 (+0.51%)
At close: 04:00PM EDT
60.32 -0.34 (-0.56%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS250117C000225002023-12-19 11:10AM EDT22.5029.9022.5027.500.00-110.00%
HAS250117C000250002024-05-16 3:14PM EDT25.0035.100.000.000.00-10110.00%
HAS250117C000300002024-05-15 2:01PM EDT30.0030.000.000.000.00-190.00%
HAS250117C000325002024-02-13 10:30AM EDT32.5016.3020.5023.200.00-2880.00%
HAS250117C000350002024-04-26 2:32PM EDT35.0030.1024.7027.300.00-128663.45%
HAS250117C000375002024-05-14 9:35AM EDT37.5024.800.000.000.00-12290.00%
HAS250117C000400002024-05-14 9:35AM EDT40.0022.500.000.000.00-121510.00%
HAS250117C000425002024-05-02 3:53PM EDT42.5019.800.000.000.00-101100.00%
HAS250117C000450002024-04-22 10:17AM EDT45.0012.500.000.000.00-1000.00%
HAS250117C000475002024-04-24 9:31AM EDT47.5016.6014.2015.400.00-241340.32%
HAS250117C000500002024-05-08 9:47AM EDT50.0013.380.000.000.00-12,6040.00%
HAS250117C000525002024-05-10 2:13PM EDT52.5010.610.000.000.00-23370.00%
HAS250117C000550002024-05-23 10:33AM EDT55.008.900.000.000.00-14930.00%
HAS250117C000575002024-05-23 10:03AM EDT57.507.500.000.000.00-426140.00%
HAS250117C000600002024-05-24 10:12AM EDT60.006.470.000.000.00-1379550.00%
HAS250117C000625002024-05-23 12:52PM EDT62.505.200.000.000.00-28240.78%
HAS250117C000650002024-05-24 11:15AM EDT65.004.340.000.000.00-356061.56%
HAS250117C000675002024-05-21 3:41PM EDT67.504.250.000.000.00-11643.13%
HAS250117C000700002024-05-24 10:12AM EDT70.002.790.000.000.00-13,5113.13%
HAS250117C000725002024-05-16 10:02AM EDT72.501.950.000.000.00-15026.25%
HAS250117C000750002024-05-24 3:08PM EDT75.001.700.000.000.00-12,1466.25%
HAS250117C000775002024-05-24 10:02AM EDT77.501.300.000.000.00-11686.25%
HAS250117C000800002024-05-10 9:44AM EDT80.001.100.000.000.00-11266.25%
HAS250117C000825002024-05-23 3:03PM EDT82.500.800.000.000.00-21676.25%
HAS250117C000850002024-05-08 9:47AM EDT85.000.850.000.000.00-116412.50%
HAS250117C000875002024-04-24 9:30AM EDT87.500.850.500.650.00-315332.08%
HAS250117C000900002024-04-30 3:50PM EDT90.000.650.000.000.00-332512.50%
HAS250117C000950002024-05-10 9:48AM EDT95.000.350.000.000.00-14112.50%
HAS250117C001000002024-04-29 12:43PM EDT100.000.400.000.000.00-16812.50%
HAS250117C001050002023-10-02 11:24AM EDT105.001.110.050.500.00-21140.77%
HAS250117C001100002024-05-20 10:40AM EDT110.000.140.000.000.00-44612.50%
HAS250117C001150002023-04-06 2:42PM EDT115.000.400.002.550.00-41255.91%
HAS250117C001200002024-04-25 3:52PM EDT120.000.150.000.200.00-130141.21%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS250117P000225002024-05-14 2:24PM EDT22.500.010.000.000.00-4030625.00%
HAS250117P000250002024-03-01 1:43PM EDT25.000.300.050.450.00-1634460.64%
HAS250117P000275002024-04-24 9:30AM EDT27.500.200.001.050.00-2130963.43%
HAS250117P000300002024-05-06 11:53AM EDT30.000.150.000.000.00-45025.00%
HAS250117P000325002024-03-28 9:41AM EDT32.500.540.050.750.00-339456.25%
HAS250117P000350002024-05-16 12:01PM EDT35.000.300.000.000.00-31,97212.50%
HAS250117P000375002024-05-14 3:34PM EDT37.500.400.000.000.00-142512.50%
HAS250117P000400002024-04-24 12:26PM EDT40.000.500.500.650.00-1250438.97%
HAS250117P000425002024-05-07 3:23PM EDT42.500.800.000.000.00-287612.50%
HAS250117P000450002024-05-10 3:51PM EDT45.001.000.000.000.00-14,9816.25%
HAS250117P000475002024-05-20 9:32AM EDT47.501.300.000.000.00-205276.25%
HAS250117P000500002024-05-24 9:32AM EDT50.001.900.000.000.00-11,9686.25%
HAS250117P000525002024-05-23 11:25AM EDT52.502.640.000.000.00-102,7063.13%
HAS250117P000550002024-05-23 12:25PM EDT55.003.400.000.000.00-16393.13%
HAS250117P000575002024-05-23 12:18PM EDT57.504.400.000.000.00-11841.56%
HAS250117P000600002024-05-23 12:27PM EDT60.005.500.000.000.00-15060.39%
HAS250117P000625002024-05-14 12:37PM EDT62.506.100.000.000.00-173260.00%
HAS250117P000650002024-05-16 3:11PM EDT65.008.600.000.000.00-336620.00%
HAS250117P000675002024-04-24 3:29PM EDT67.507.908.609.800.00-113428.10%
HAS250117P000700002024-04-26 10:20AM EDT70.0010.2010.8012.500.00-10022432.87%
HAS250117P000725002024-05-20 10:20AM EDT72.5012.300.000.000.00-1230.00%
HAS250117P000750002023-12-19 1:29PM EDT75.0024.2027.5028.500.00-11294.79%
HAS250117P000775002023-10-24 3:15PM EDT77.5023.9029.5034.500.00-60105.76%
HAS250117P000800002023-11-06 11:50AM EDT80.0033.7730.0035.000.00-9098.44%
HAS250117P000825002023-10-24 2:28PM EDT82.5028.6034.5039.500.00-130111.62%
HAS250117P000850002023-10-24 1:11PM EDT85.0031.1037.0042.000.00-110114.33%
HAS250117P000875002023-11-03 9:37AM EDT87.5039.9036.5041.500.00-90101.45%
HAS250117P000900002024-05-02 2:23PM EDT90.0029.000.000.000.00-700.00%
HAS250117P000950002023-09-26 11:29AM EDT95.0029.6046.2048.400.00-331112.65%
HAS250117P001000002023-09-01 3:57PM EDT100.0027.7934.0034.400.00-310.00%
HAS250117P001050002023-10-27 2:47PM EDT105.0059.6356.5061.500.00-11129.60%
HAS250117P001100002023-10-27 2:47PM EDT110.0064.5361.5066.500.00-10133.27%