Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.27+0.33 (+0.60%)
At close: 04:00PM EDT
55.00 -0.27 (-0.49%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS260116C000225002024-04-19 2:50PM EDT22.5033.0030.5035.50+4.97+17.73%1270.51%
HAS260116C000250002024-01-31 11:04AM EDT25.0026.130.000.000.00-330.00%
HAS260116C000275002024-01-22 4:09PM EDT27.5021.1022.8024.300.00-1390.00%
HAS260116C000300002024-04-10 9:30AM EDT30.0027.8024.1028.000.00-11851.77%
HAS260116C000325002023-10-12 11:50AM EDT32.5024.4013.6014.300.00--10.00%
HAS260116C000350002024-04-16 12:47PM EDT35.0021.6019.5023.800.00-51546.77%
HAS260116C000375002024-04-09 2:30PM EDT37.5021.8019.4020.100.00-181935.03%
HAS260116C000400002024-04-17 3:29PM EDT40.0017.7515.6018.400.00-1235.35%
HAS260116C000425002023-11-10 1:19PM EDT42.508.5010.5014.400.00--123.35%
HAS260116C000450002024-04-05 10:59AM EDT45.0016.0512.6015.300.00-129035.56%
HAS260116C000475002024-03-25 10:53AM EDT47.5014.0011.6013.900.00-913835.54%
HAS260116C000500002024-03-14 1:06PM EDT50.0011.0910.6013.100.00-178337.37%
HAS260116C000525002024-04-12 12:53PM EDT52.5011.5010.6011.400.00-3542835.39%
HAS260116C000550002024-04-12 12:49PM EDT55.0010.409.5010.300.00-2130235.31%
HAS260116C000575002024-04-12 11:55AM EDT57.509.508.509.200.00-177934.91%
HAS260116C000600002024-02-23 10:30AM EDT60.005.606.408.500.00-21335.58%
HAS260116C000625002024-04-12 9:50AM EDT62.507.505.409.500.00-14341.82%
HAS260116C000650002024-04-17 3:04PM EDT65.006.006.009.000.00-1642.65%
HAS260116C000675002024-04-16 12:23PM EDT67.505.803.607.900.00-15141.21%
HAS260116C000700002024-04-08 2:43PM EDT70.006.304.007.300.00-1341.30%
HAS260116C000725002024-03-22 12:41PM EDT72.504.602.656.100.00-13939.09%
HAS260116C000750002024-04-12 11:19AM EDT75.004.002.406.100.00-24340.96%
HAS260116C000775002024-04-15 11:48AM EDT77.503.803.105.900.00-1941.99%
HAS260116C000800002024-04-12 11:18AM EDT80.003.421.354.400.00-5438.02%
HAS260116C000900002024-01-08 12:10PM EDT90.001.421.301.550.00-1530.57%
HAS260116C000950002024-03-21 11:01AM EDT95.001.801.401.900.00-7634.72%
HAS260116C001000002024-04-08 10:06AM EDT100.001.611.051.500.00-2934.45%
HAS260116C001050002024-03-19 10:07AM EDT105.001.000.201.900.00-31538.69%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS260116P000225002024-04-12 10:17AM EDT22.500.590.251.950.00-628352.83%
HAS260116P000250002024-04-03 10:18AM EDT25.001.050.752.000.00-21450.61%
HAS260116P000275002023-11-01 1:01PM EDT27.502.801.453.100.00-6753.69%
HAS260116P000300002024-04-16 3:56PM EDT30.001.551.451.750.00-1077644.14%
HAS260116P000325002024-04-08 2:38PM EDT32.501.851.802.650.00-1746.13%
HAS260116P000350002024-03-11 3:42PM EDT35.002.952.202.450.00-1540.13%
HAS260116P000375002024-04-16 12:55PM EDT37.502.901.955.100.00-53950.42%
HAS260116P000400002024-04-05 12:07PM EDT40.003.723.504.100.00-11440.38%
HAS260116P000425002024-04-04 9:52AM EDT42.504.434.205.400.00-11241.88%
HAS260116P000450002024-04-11 11:06AM EDT45.005.303.107.400.00-14345.67%
HAS260116P000475002024-04-11 10:54AM EDT47.506.223.508.500.00-15145.05%
HAS260116P000500002024-03-28 3:04PM EDT50.007.105.009.300.00-30033243.01%
HAS260116P000525002024-04-12 9:48AM EDT52.508.006.008.700.00-35135.68%
HAS260116P000550002024-04-12 9:49AM EDT55.009.109.309.800.00-110734.53%
HAS260116P000575002024-04-12 9:50AM EDT57.5010.508.5013.200.00-93241.11%
HAS260116P000600002024-03-01 4:00PM EDT60.0014.869.6012.300.00-66532.42%
HAS260116P000625002024-01-25 1:59PM EDT62.5018.1016.6018.300.00-142147.27%
HAS260116P000650002024-04-08 2:37PM EDT65.0014.0913.0015.800.00-1632.58%
HAS260116P000675002024-04-12 9:46AM EDT67.5016.6016.7017.800.00-22833.13%
HAS260116P000700002024-03-01 3:42PM EDT70.0021.9916.0019.700.00-61633.10%
HAS260116P000725002023-09-15 10:04AM EDT72.5014.2020.2020.900.00--1030.19%
HAS260116P000750002024-03-01 4:00PM EDT75.0025.7320.9023.500.00-16632.35%
HAS260116P000775002023-12-14 4:54PM EDT77.5027.4029.3030.900.00--1051.84%
HAS260116P000800002024-03-13 3:47PM EDT80.0028.0823.5027.100.00-6029.68%