Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116C00022500 | 2024-04-29 3:34PM EDT | 22.50 | 41.56 | 35.50 | 40.50 | 0.00 | - | 3 | 0 | 51.76% |
| HAS260116C00025000 | 2024-05-29 10:54AM EDT | 25.00 | 35.37 | 32.50 | 37.50 | 0.00 | - | 1 | 4 | 68.95% |
| HAS260116C00027500 | 2024-01-22 4:09PM EDT | 27.50 | 21.10 | 22.80 | 24.30 | 0.00 | - | 1 | 39 | 0.00% |
| HAS260116C00030000 | 2024-05-29 10:37AM EDT | 30.00 | 30.70 | 28.00 | 32.50 | 0.00 | - | 2 | 13 | 56.96% |
| HAS260116C00032500 | 2024-04-30 1:06PM EDT | 32.50 | 30.50 | 26.00 | 31.00 | 0.00 | - | 4 | 6 | 58.67% |
| HAS260116C00035000 | 2024-04-26 2:32PM EDT | 35.00 | 30.42 | 24.40 | 29.00 | 0.00 | - | 1 | 16 | 56.43% |
| HAS260116C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 27.80 | 22.00 | 27.00 | 0.00 | - | 1 | 20 | 54.11% |
| HAS260116C00040000 | 2024-05-17 2:45PM EDT | 40.00 | 22.25 | 20.30 | 24.10 | 0.00 | - | 1 | 3 | 47.06% |
| HAS260116C00042500 | 2023-11-10 1:19PM EDT | 42.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| HAS260116C00045000 | 2024-04-29 10:48AM EDT | 45.00 | 21.94 | 16.80 | 18.80 | 0.00 | - | 3 | 287 | 36.78% |
| HAS260116C00047500 | 2024-03-25 10:53AM EDT | 47.50 | 14.00 | 20.90 | 21.50 | 0.00 | - | 9 | 138 | 53.28% |
| HAS260116C00050000 | 2024-04-29 9:48AM EDT | 50.00 | 18.53 | 14.60 | 15.50 | 0.00 | - | 1 | 782 | 35.60% |
| HAS260116C00052500 | 2024-04-24 3:50PM EDT | 52.50 | 17.74 | 12.40 | 16.10 | 0.00 | - | 1 | 429 | 42.94% |
| HAS260116C00055000 | 2024-05-29 10:14AM EDT | 55.00 | 12.80 | 11.30 | 14.70 | 0.00 | - | 71 | 451 | 42.11% |
| HAS260116C00057500 | 2024-05-30 9:52AM EDT | 57.50 | 11.43 | 10.00 | 11.30 | 0.00 | - | 1 | 77 | 34.14% |
| HAS260116C00060000 | 2024-05-31 3:32PM EDT | 60.00 | 9.90 | 7.60 | 12.20 | +4.30 | +76.79% | 2 | 13 | 40.80% |
| HAS260116C00062500 | 2024-05-20 11:44AM EDT | 62.50 | 10.00 | 7.90 | 9.00 | 0.00 | - | 20 | 44 | 33.33% |
| HAS260116C00065000 | 2024-05-30 9:41AM EDT | 65.00 | 7.90 | 7.00 | 9.00 | 0.00 | - | 1 | 10 | 36.27% |
| HAS260116C00067500 | 2024-05-17 10:15AM EDT | 67.50 | 7.00 | 6.20 | 7.20 | 0.00 | - | 1 | 45 | 33.02% |
| HAS260116C00070000 | 2024-04-30 9:55AM EDT | 70.00 | 8.33 | 5.30 | 6.40 | 0.00 | - | 2 | 5 | 32.81% |
| HAS260116C00072500 | 2024-05-28 12:17PM EDT | 72.50 | 6.00 | 4.60 | 7.50 | 0.00 | - | 2 | 39 | 38.71% |
| HAS260116C00075000 | 2024-05-20 10:44AM EDT | 75.00 | 5.40 | 4.10 | 7.00 | 0.00 | - | 5 | 48 | 39.14% |
| HAS260116C00077500 | 2024-05-13 9:46AM EDT | 77.50 | 4.50 | 2.00 | 4.30 | 0.00 | - | 1 | 10 | 31.71% |
| HAS260116C00080000 | 2024-05-15 9:45AM EDT | 80.00 | 4.20 | 3.20 | 3.80 | 0.00 | - | 2 | 6 | 31.61% |
| HAS260116C00085000 | 2024-05-15 9:43AM EDT | 85.00 | 3.30 | 2.40 | 3.80 | 0.00 | - | 1 | 4 | 34.78% |
| HAS260116C00090000 | 2024-04-30 2:56PM EDT | 90.00 | 3.20 | 1.40 | 4.90 | 0.00 | - | 1 | 4 | 41.84% |
| HAS260116C00095000 | 2024-03-21 11:01AM EDT | 95.00 | 1.80 | 1.40 | 1.90 | 0.00 | - | 7 | 6 | 31.75% |
| HAS260116C00100000 | 2024-04-24 9:36AM EDT | 100.00 | 2.35 | 1.05 | 2.10 | 0.00 | - | 2 | 11 | 34.97% |
| HAS260116C00105000 | 2024-05-01 12:53PM EDT | 105.00 | 1.30 | 0.80 | 2.00 | 0.00 | - | 2 | 15 | 36.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116P00022500 | 2024-04-12 10:17AM EDT | 22.50 | 0.59 | 0.05 | 1.70 | 0.00 | - | 6 | 283 | 54.30% |
| HAS260116P00025000 | 2024-04-03 10:18AM EDT | 25.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 66.96% |
| HAS260116P00027500 | 2023-11-01 1:01PM EDT | 27.50 | 2.80 | 1.45 | 3.10 | 0.00 | - | 6 | 7 | 58.86% |
| HAS260116P00030000 | 2024-04-24 10:38AM EDT | 30.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 10 | 773 | 55.27% |
| HAS260116P00032500 | 2024-05-08 2:01PM EDT | 32.50 | 1.05 | 0.70 | 1.30 | 0.00 | - | 1 | 8 | 40.45% |
| HAS260116P00035000 | 2024-05-08 3:13PM EDT | 35.00 | 1.30 | 0.80 | 1.60 | 0.00 | - | 2 | 6 | 38.94% |
| HAS260116P00037500 | 2024-05-10 3:07PM EDT | 37.50 | 1.91 | 0.80 | 2.10 | 0.00 | - | 10 | 32 | 38.54% |
| HAS260116P00040000 | 2024-05-20 9:56AM EDT | 40.00 | 2.10 | 2.05 | 2.50 | 0.00 | - | 5 | 14 | 37.04% |
| HAS260116P00042500 | 2024-05-21 10:08AM EDT | 42.50 | 2.50 | 1.60 | 3.00 | 0.00 | - | 5 | 18 | 35.84% |
| HAS260116P00045000 | 2024-05-21 10:20AM EDT | 45.00 | 3.04 | 3.10 | 3.70 | 0.00 | - | 1 | 42 | 35.30% |
| HAS260116P00047500 | 2024-05-28 11:45AM EDT | 47.50 | 3.80 | 3.80 | 4.40 | 0.00 | - | 1 | 74 | 34.39% |
| HAS260116P00050000 | 2024-05-21 10:04AM EDT | 50.00 | 4.40 | 4.60 | 5.10 | 0.00 | - | 1 | 365 | 33.15% |
| HAS260116P00052500 | 2024-05-16 12:16PM EDT | 52.50 | 6.00 | 5.50 | 6.00 | 0.00 | - | 1 | 53 | 32.41% |
| HAS260116P00055000 | 2024-05-16 12:04PM EDT | 55.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 1 | 108 | 38.84% |
| HAS260116P00057500 | 2024-05-15 1:23PM EDT | 57.50 | 7.80 | 7.10 | 8.30 | 0.00 | - | 1 | 33 | 31.70% |
| HAS260116P00060000 | 2024-05-23 12:41PM EDT | 60.00 | 9.00 | 7.70 | 11.00 | 0.00 | - | 1 | 66 | 36.03% |
| HAS260116P00062500 | 2024-05-20 10:04AM EDT | 62.50 | 9.50 | 8.80 | 11.10 | 0.00 | - | 1 | 22 | 31.31% |
| HAS260116P00065000 | 2024-04-24 2:22PM EDT | 65.00 | 10.40 | 9.10 | 14.00 | 0.00 | - | 1 | 7 | 35.58% |
| HAS260116P00067500 | 2024-04-25 10:35AM EDT | 67.50 | 12.08 | 10.50 | 15.50 | 0.00 | - | 1 | 27 | 34.97% |
| HAS260116P00070000 | 2024-03-01 3:42PM EDT | 70.00 | 21.99 | 16.00 | 19.70 | 0.00 | - | 6 | 16 | 43.01% |
| HAS260116P00072500 | 2023-09-15 10:04AM EDT | 72.50 | 14.20 | 20.20 | 20.90 | 0.00 | - | - | 10 | 41.00% |
| HAS260116P00075000 | 2024-03-01 4:00PM EDT | 75.00 | 25.73 | 20.90 | 23.50 | 0.00 | - | 16 | 6 | 43.44% |
| HAS260116P00077500 | 2023-12-14 4:54PM EDT | 77.50 | 27.40 | 29.30 | 30.90 | 0.00 | - | - | 10 | 58.92% |
| HAS260116P00080000 | 2024-03-13 3:47PM EDT | 80.00 | 28.08 | 23.50 | 27.10 | 0.00 | - | 6 | 0 | 42.57% |
© 2024 Yahoo. All rights reserved.