Australia markets open in 7 hours 56 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.17-0.16 (-0.27%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240621C000250002023-10-30 10:02AM EDT25.0021.400.000.000.00--00.00%
HAS240621C000300002023-11-17 10:30AM EDT30.0016.3019.5022.100.00-120.00%
HAS240621C000325002023-11-20 2:58PM EDT32.5013.2717.6018.800.00--40.00%
HAS240621C000350002024-04-29 1:59PM EDT35.0028.8023.4027.000.00-35079.30%
HAS240621C000375002024-04-29 1:59PM EDT37.5026.8022.6023.300.00-900100.00%
HAS240621C000400002024-05-21 10:29AM EDT40.0022.9520.4020.700.00-31594.43%
HAS240621C000425002024-04-30 9:31AM EDT42.5018.0317.9018.30-2.67-12.90%2045385.25%
HAS240621C000450002024-05-16 1:19PM EDT45.0014.9015.5015.800.00-3676.07%
HAS240621C000475002024-04-30 9:33AM EDT47.5015.5013.0013.500.00-4468.41%
HAS240621C000500002024-05-14 10:38AM EDT50.0012.4910.5010.800.00-58254.00%
HAS240621C000525002024-05-21 3:05PM EDT52.509.938.108.400.00-110649.85%
HAS240621C000550002024-05-23 9:30AM EDT55.007.605.806.00+0.20+2.70%196340.28%
HAS240621C000575002024-05-22 10:58AM EDT57.504.653.603.800.00-171832.91%
HAS240621C000600002024-05-23 9:33AM EDT60.002.201.952.10+0.10+4.76%13,32729.30%
HAS240621C000625002024-05-23 11:09AM EDT62.500.850.850.95-0.10-10.53%381,05726.95%
HAS240621C000650002024-05-23 11:27AM EDT65.000.350.250.40-0.02-5.41%1021,09926.88%
HAS240621C000675002024-05-23 9:38AM EDT67.500.150.100.150.00-41,04427.05%
HAS240621C000700002024-05-22 9:30AM EDT70.000.150.050.250.00-21,20337.45%
HAS240621C000725002024-05-06 11:31AM EDT72.500.110.002.150.00-317366.16%
HAS240621C000750002024-05-01 11:30AM EDT75.000.040.000.050.00-3837.11%
HAS240621C000800002024-04-24 3:19PM EDT80.000.200.000.500.00-21560.35%
HAS240621C001000002023-11-22 12:09PM EDT100.000.100.000.750.00-37101.95%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240621P000225002024-01-23 2:08PM EDT22.500.090.000.100.00-19146.88%
HAS240621P000250002023-10-30 9:50AM EDT25.000.400.000.000.00--250.00%
HAS240621P000275002023-10-26 9:48AM EDT27.500.510.300.400.00--0161.91%
HAS240621P000300002024-04-23 2:20PM EDT30.000.070.002.150.00-17189.94%
HAS240621P000325002024-02-13 12:17PM EDT32.500.350.000.750.00-1796133.20%
HAS240621P000350002024-04-24 3:44PM EDT35.000.050.001.050.00-38729128.61%
HAS240621P000375002024-05-17 3:19PM EDT37.500.050.000.150.00-5558279.69%
HAS240621P000400002024-05-23 9:41AM EDT40.000.050.000.10-0.02-28.57%2210,11565.82%
HAS240621P000425002024-05-23 10:21AM EDT42.500.070.050.10-0.01-12.50%338860.74%
HAS240621P000450002024-05-14 1:12PM EDT45.000.130.050.100.00-1110,67951.95%
HAS240621P000475002024-05-10 10:09AM EDT47.500.100.050.100.00-234745.80%
HAS240621P000500002024-05-20 3:35PM EDT50.000.050.050.150.00-176140.53%
HAS240621P000525002024-05-21 11:30AM EDT52.500.100.100.200.00-153333.99%
HAS240621P000550002024-05-21 12:01PM EDT55.000.150.250.350.00-21,15529.25%
HAS240621P000575002024-05-22 2:55PM EDT57.500.590.550.650.00-1247124.59%
HAS240621P000600002024-05-23 11:46AM EDT60.001.401.301.45+0.12+9.38%655322.32%
HAS240621P000625002024-05-23 9:49AM EDT62.502.702.702.85+0.08+3.05%225419.73%
HAS240621P000650002024-05-23 9:42AM EDT65.004.704.705.00+0.65+16.05%414820.75%
HAS240621P000675002024-05-20 1:32PM EDT67.505.837.107.300.00-770.00%
HAS240621P000700002024-05-15 3:01PM EDT70.009.409.609.800.00-65540.00%
HAS240621P000750002024-04-05 1:39PM EDT75.0019.6612.2015.500.00-3263.53%
HAS240621P000800002023-10-17 11:15AM EDT80.0022.2034.5035.000.00--0304.79%
HAS240621P000900002023-12-11 3:51PM EDT90.0040.3539.9044.500.00-10297.22%