Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.25-1.17 (-1.42%)
At close: 04:00PM EDT
83.75 +2.50 (+3.08%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220819C000500002022-08-01 11:26AM EDT50.0030.040.000.000.00-300.00%
HAS220819C000600002022-08-02 10:09AM EDT60.0019.020.000.000.00-100.00%
HAS220819C000650002022-07-28 10:05AM EDT65.0013.750.000.000.00-100.00%
HAS220819C000700002022-07-15 2:48PM EDT70.0010.4010.1011.200.00-330.00%
HAS220819C000725002022-07-29 12:14PM EDT72.506.800.000.000.00-100.00%
HAS220819C000750002022-08-16 12:39PM EDT75.006.500.000.000.00-100.00%
HAS220819C000775002022-08-16 12:45PM EDT77.504.200.000.000.00-500.00%
HAS220819C000800002022-08-17 11:27AM EDT80.001.250.000.000.00-500.00%
HAS220819C000825002022-08-17 10:30AM EDT82.500.250.000.000.00-5006.25%
HAS220819C000850002022-08-17 3:11PM EDT85.000.120.000.000.00-2012.50%
HAS220819C000875002022-08-17 3:11PM EDT87.500.070.000.000.00-4025.00%
HAS220819C000900002022-08-16 12:54PM EDT90.000.030.000.000.00-6025.00%
HAS220819C000925002022-08-15 2:02PM EDT92.500.010.000.000.00-1050.00%
HAS220819C000950002022-08-01 11:28AM EDT95.000.150.000.000.00-18050.00%
HAS220819C000975002022-07-18 11:32AM EDT97.500.190.000.100.00-521117.19%
HAS220819C001000002022-07-19 3:31PM EDT100.000.050.000.000.00-12050.00%
HAS220819C001050002022-07-20 9:30AM EDT105.000.050.000.000.00-2050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220819P000400002022-08-11 10:01AM EDT40.000.060.000.000.00-1050.00%
HAS220819P000425002022-07-19 9:44AM EDT42.500.050.000.000.00--050.00%
HAS220819P000450002022-07-19 12:19PM EDT45.000.050.000.000.00--0100.00%
HAS220819P000475002022-07-19 9:44AM EDT47.500.050.000.000.00--050.00%
HAS220819P000500002022-07-19 9:44AM EDT50.000.050.000.000.00-4050.00%
HAS220819P000550002022-07-26 10:17AM EDT55.000.150.000.000.00-1050.00%
HAS220819P000600002022-08-01 11:28AM EDT60.000.100.000.000.00-18050.00%
HAS220819P000650002022-08-09 2:41PM EDT65.000.050.000.000.00-1050.00%
HAS220819P000700002022-08-15 10:44AM EDT70.000.050.000.000.00-4050.00%
HAS220819P000725002022-08-10 2:50PM EDT72.500.150.000.000.00-3050.00%
HAS220819P000750002022-08-16 10:28AM EDT75.000.050.000.000.00-10025.00%
HAS220819P000775002022-08-16 1:41PM EDT77.500.100.000.000.00-47012.50%
HAS220819P000800002022-08-16 3:56PM EDT80.000.200.000.000.00-4806.25%
HAS220819P000825002022-08-17 10:41AM EDT82.501.900.000.000.00-100.00%
HAS220819P000850002022-08-05 1:19PM EDT85.007.000.000.000.00-100.00%
HAS220819P000875002022-07-26 10:49AM EDT87.509.800.000.000.00-900.00%
HAS220819P000900002022-08-12 12:02PM EDT90.009.700.000.000.00-200.00%
HAS220819P000975002022-06-24 12:01PM EDT97.5013.9016.3017.600.00-22200.68%