Australia markets open in 6 hours 42 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.42-0.47 (-0.69%)
At close: 04:00PM EDT
67.86 +0.44 (+0.65%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021C000400002022-09-06 12:33PM EDT40.0037.5227.2028.400.00--3138.67%
HAS221021C000500002022-05-04 10:14AM EDT50.0042.9937.2040.700.00--3582.81%
HAS221021C000650002022-05-04 2:46PM EDT65.0028.7024.0026.100.00-1213399.37%
HAS221021C000700002022-09-30 2:26PM EDT70.002.311.902.20-0.97-29.57%15317951.95%
HAS221021C000725002022-09-30 9:53AM EDT72.501.501.151.45-0.03-1.96%19652.15%
HAS221021C000750002022-09-30 2:14PM EDT75.000.900.600.900.00-418251.81%
HAS221021C000775002022-09-29 1:44PM EDT77.500.600.300.600.00-215853.37%
HAS221021C000800002022-09-30 12:40PM EDT80.000.470.150.45+0.02+4.44%11,30551.07%
HAS221021C000825002022-09-29 11:56AM EDT82.500.250.150.700.00-550262.79%
HAS221021C000850002022-09-30 3:02PM EDT85.000.190.150.25+0.02+11.76%447158.89%
HAS221021C000875002022-09-26 2:11PM EDT87.500.350.000.350.00-115,20562.99%
HAS221021C000900002022-09-29 3:17PM EDT90.000.150.000.100.00-6830956.25%
HAS221021C000925002022-09-23 2:44PM EDT92.500.150.000.200.00-1247166.99%
HAS221021C000950002022-09-06 10:14AM EDT95.000.450.000.300.00-519776.37%
HAS221021C000975002022-09-01 9:30AM EDT97.500.150.000.450.00-34286.72%
HAS221021C001000002022-09-28 12:13PM EDT100.000.060.000.250.00-822883.01%
HAS221021C001050002022-09-26 3:59PM EDT105.000.100.000.100.00-104180.47%
HAS221021C001100002022-09-26 3:58PM EDT110.000.050.000.350.00-2025104.30%
HAS221021C001150002022-09-26 3:58PM EDT115.000.050.400.250.00-2240123.83%
HAS221021C001200002022-09-26 3:54PM EDT120.000.050.000.350.00-1103118.95%
HAS221021C001250002022-09-26 3:54PM EDT125.000.050.350.350.00-12140.43%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021P000425002022-09-22 11:10AM EDT42.500.050.000.250.00-212135101.56%
HAS221021P000450002022-09-22 11:07AM EDT45.000.100.000.750.00-11,009111.52%
HAS221021P000475002022-09-29 3:26PM EDT47.500.450.000.300.00-16382.42%
HAS221021P000500002022-09-30 3:55PM EDT50.000.250.050.45+0.20+400.00%13079.69%
HAS221021P000550002022-09-30 1:50PM EDT55.000.400.250.65-0.05-11.11%12667.58%
HAS221021P000600002022-09-30 11:02AM EDT60.000.850.801.05+0.09+11.84%7781357.81%
HAS221021P000650002022-09-30 3:25PM EDT65.002.042.002.25-0.06-2.86%623751.64%
HAS221021P000675002022-09-29 10:19AM EDT67.503.103.003.300.00-41,02551.78%
HAS221021P000700002022-09-30 3:22PM EDT70.004.204.404.70-0.10-2.33%105,34350.66%
HAS221021P000725002022-09-30 12:40PM EDT72.505.716.006.50+0.31+5.74%110151.61%
HAS221021P000750002022-09-30 1:35PM EDT75.007.607.908.60+0.79+11.60%11,15354.44%
HAS221021P000775002022-09-28 10:32AM EDT77.508.7010.1010.700.00-14,49853.91%
HAS221021P000800002022-09-28 10:58AM EDT80.0010.8012.3013.200.00-11,65661.91%
HAS221021P000825002022-09-27 11:54AM EDT82.5012.3814.7015.700.00-166369.39%
HAS221021P000850002022-09-27 3:59PM EDT85.0015.7417.0018.100.00-12072.95%
HAS221021P000875002022-09-30 11:53AM EDT87.5019.3518.5021.00+10.21+111.71%2992.48%
HAS221021P000900002022-09-26 10:47AM EDT90.0018.1522.2023.000.00-21450.00%
HAS221021P000950002022-09-19 1:53PM EDT95.0018.3726.9028.100.00-11097.12%
HAS221021P000975002022-05-16 12:11AM EDT97.5013.3014.5015.300.00--20.00%
HAS221021P001000002022-06-15 2:03PM EDT100.0019.7020.4022.900.00-140.00%
HAS221021P001050002022-05-23 1:22PM EDT105.0022.0022.9024.500.00-1140.00%
HAS221021P001150002022-06-13 3:03PM EDT115.0034.5032.2036.800.00-110.00%