Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.73-1.52 (-2.40%)
At close: 04:00PM EST
62.04 +0.31 (+0.50%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS250117C000300002023-01-27 3:41PM EST30.0029.2430.8034.900.00-3356.42%
HAS250117C000325002023-01-23 2:00PM EST32.5032.7428.3031.600.00--546.20%
HAS250117C000350002023-01-30 12:15PM EST35.0025.5826.6029.800.00-5546.34%
HAS250117C000400002022-11-10 3:27PM EST40.0022.9020.0025.000.00--239.26%
HAS250117C000450002022-11-14 9:40AM EST45.0018.7517.5022.500.00-2742.51%
HAS250117C000500002023-01-27 3:33PM EST50.0016.2016.9020.400.00-7744.98%
HAS250117C000525002023-01-19 11:55AM EST52.5016.0015.0018.500.00-1342.69%
HAS250117C000550002022-11-14 3:53PM EST55.0012.4811.5016.500.00-1140.02%
HAS250117C000575002023-01-30 10:52AM EST57.5011.3012.9015.300.00-506039.82%
HAS250117C000600002023-02-02 9:58AM EST60.0011.2011.6013.200.00-310536.65%
HAS250117C000625002023-01-25 1:13PM EST62.5012.1010.2012.100.00--5036.39%
HAS250117C000650002023-02-03 3:54PM EST65.0010.509.2011.60+2.45+30.43%2837.68%
HAS250117C000700002022-12-08 3:21PM EST70.007.808.5013.500.00-5348.07%
HAS250117C000725002022-12-19 10:47AM EST72.505.666.0011.000.00--142.92%
HAS250117C000750002023-01-31 3:35PM EST75.005.316.208.300.00-11137.06%
HAS250117C000775002022-11-30 10:40AM EST77.506.234.009.000.00-7840.97%
HAS250117C000800002023-02-02 2:47PM EST80.006.245.306.400.00-1135.00%
HAS250117C000825002022-11-18 12:55PM EST82.505.102.006.500.00-41936.92%
HAS250117C000850002023-02-02 11:15AM EST85.005.124.205.400.00-3335.03%
HAS250117C000875002022-09-13 9:01AM EST87.5012.654.009.000.00-1147.42%
HAS250117C000900002023-01-26 3:38PM EST90.004.302.605.100.00-101336.83%
HAS250117C000950002023-02-02 10:47AM EST95.003.002.103.500.00-3833.80%
HAS250117C001000002023-01-24 10:38AM EST100.002.751.402.950.00-1833.90%
HAS250117C001050002022-12-19 9:40AM EST105.001.500.854.900.00--143.07%
HAS250117C001100002023-02-01 3:09PM EST110.001.450.152.350.00-1635.17%
HAS250117C001150002023-01-26 10:20AM EST115.001.580.202.000.00-2035.21%
HAS250117C001200002023-02-03 11:10AM EST120.001.050.102.05-0.26-19.85%23237.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS250117P000300002023-01-30 3:49PM EST30.002.000.804.900.00-52954.24%
HAS250117P000350002023-01-27 3:38PM EST35.002.901.402.800.00-1744.75%
HAS250117P000375002022-12-15 2:57PM EST37.502.902.603.800.00--146.15%
HAS250117P000400002022-12-08 2:01PM EST40.004.101.655.600.00-21250.55%
HAS250117P000425002022-12-08 2:10PM EST42.504.702.055.500.00-1345.65%
HAS250117P000500002023-02-03 12:27PM EST50.006.005.307.70-0.05-0.83%41741.53%
HAS250117P000525002023-01-27 3:57PM EST52.508.205.608.300.00-2239.41%
HAS250117P000550002023-01-27 2:13PM EST55.009.506.909.700.00-111339.83%
HAS250117P000575002023-01-27 2:45PM EST57.509.908.4010.800.00-101139.01%
HAS250117P000600002023-01-27 3:41PM EST60.0011.939.0011.700.00-512137.38%
HAS250117P000625002022-12-14 3:04PM EST62.5012.508.1012.900.00--3636.51%
HAS250117P000650002022-12-30 1:05PM EST65.0014.6013.0016.400.00-1442.24%
HAS250117P000700002022-10-17 8:31AM EST70.0014.1017.1021.500.00-5147.32%
HAS250117P000725002023-02-01 9:30AM EST72.5018.3016.4019.100.00-22835.20%
HAS250117P000750002022-10-12 9:49AM EST75.0016.4016.0021.000.00-2535.44%
HAS250117P000800002022-10-18 11:29AM EST80.0019.9123.5028.500.00--246.36%
HAS250117P000900002022-10-31 11:22AM EST90.0027.0028.0032.500.00--134.00%
HAS250117P000950002022-12-02 3:37PM EST95.0032.6033.0038.000.00-6638.16%
HAS250117P001000002023-01-27 2:01PM EST100.0042.0537.0040.600.00-3331.45%