Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.70-2.06 (-2.37%)
At close: 04:00PM EDT
84.70 0.00 (0.00%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220617C000750002022-05-20 1:10PM EDT75.007.609.0010.70-8.26-52.08%3148.27%
HAS220617C000800002022-05-20 12:46PM EDT80.003.906.006.50-5.30-57.61%3241.24%
HAS220617C000825002022-05-20 3:37PM EDT82.504.104.304.80-4.81-53.98%26139.62%
HAS220617C000850002022-05-20 3:25PM EDT85.002.492.903.40-1.95-43.92%731138.55%
HAS220617C000875002022-05-20 1:42PM EDT87.501.121.752.20-1.90-62.91%2311136.62%
HAS220617C000900002022-05-20 2:52PM EDT90.000.851.001.35-1.50-63.83%1986835.43%
HAS220617C000925002022-05-20 3:47PM EDT92.500.690.550.90-0.66-48.89%32044836.48%
HAS220617C000950002022-05-20 2:28PM EDT95.000.350.250.80-0.65-65.00%81,42441.21%
HAS220617C000975002022-05-18 3:06PM EDT97.501.050.100.800.00-951,19847.10%
HAS220617C001000002022-05-20 3:21PM EDT100.000.250.100.45-0.10-28.57%726144.92%
HAS220617C001050002022-05-13 1:04PM EDT105.000.310.000.50-0.09-22.50%1955.66%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220617P000550002022-05-16 12:11AM EDT55.000.18-0.250.00--189.36%
HAS220617P000600002022-05-20 10:41AM EDT60.000.13-0.25-0.16-55.17%25173.83%
HAS220617P000650002022-05-16 10:40AM EDT65.000.350.000.800.00-11365.53%
HAS220617P000700002022-05-20 10:51AM EDT70.000.350.400.55-0.15-30.00%55952.83%
HAS220617P000750002022-05-20 3:33PM EDT75.000.850.551.00+0.10+13.33%1,7723948.29%
HAS220617P000775002022-05-20 2:46PM EDT77.501.600.851.30+0.70+77.78%24744.19%
HAS220617P000800002022-05-20 3:48PM EDT80.001.501.401.85+0.40+36.36%466341.90%
HAS220617P000825002022-05-20 3:57PM EDT82.502.302.052.55+0.95+70.37%1,7682239.06%
HAS220617P000850002022-05-20 2:46PM EDT85.003.393.103.60+1.14+50.67%317937.48%
HAS220617P000875002022-05-20 11:12AM EDT87.506.064.404.90+2.96+95.48%31135.50%
HAS220617P000900002022-05-20 3:50PM EDT90.006.556.206.80+2.05+45.56%2210437.35%
HAS220617P000925002022-05-18 11:21AM EDT92.504.307.708.800.00-156737.99%
HAS220617P000975002022-05-16 12:11AM EDT97.508.4012.5014.100.00--3055.57%
HAS220617P001000002022-05-20 11:50AM EDT100.0017.8014.9016.60+6.80+61.82%5561.55%
HAS220617P001250002022-04-28 1:15PM EDT125.0034.7039.4042.500.00-1091.70%