UK markets close in 4 hours 7 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.03+6.89 (+11.85%)
At close: 04:00PM EDT
64.99 -0.04 (-0.06%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240517C000300002024-04-01 2:00PM EDT30.0027.130.000.000.00--30.00%
HAS240517C000425002024-04-15 2:12PM EDT42.5014.000.000.000.00-110.00%
HAS240517C000475002024-04-19 10:18AM EDT47.508.100.000.000.00-2260.00%
HAS240517C000500002024-04-24 3:40PM EDT50.0015.260.000.000.00-121530.00%
HAS240517C000525002024-04-24 11:33AM EDT52.5012.680.000.000.00-53370.00%
HAS240517C000550002024-04-24 3:47PM EDT55.0010.100.000.000.00-271,0320.00%
HAS240517C000575002024-04-24 3:47PM EDT57.507.600.000.000.00-651,5690.00%
HAS240517C000600002024-04-24 3:37PM EDT60.005.440.000.000.00-1591,6130.00%
HAS240517C000625002024-04-24 3:56PM EDT62.503.400.000.000.00-661,1910.00%
HAS240517C000650002024-04-24 3:59PM EDT65.001.850.000.000.00-3,3311,8310.00%
HAS240517C000700002024-04-24 3:58PM EDT70.000.380.000.000.00-3792586.25%
HAS240517C000750002024-04-24 11:19AM EDT75.000.100.000.000.00-4712.50%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240517P000400002024-04-23 3:52PM EDT40.000.100.000.000.00-101250.00%
HAS240517P000425002024-04-23 9:45AM EDT42.500.070.000.000.00-1350.00%
HAS240517P000450002024-04-24 12:34PM EDT45.000.030.000.000.00-86,30125.00%
HAS240517P000475002024-04-24 1:47PM EDT47.500.050.000.000.00-422,02425.00%
HAS240517P000500002024-04-24 3:50PM EDT50.000.030.000.000.00-435,38625.00%
HAS240517P000525002024-04-24 3:04PM EDT52.500.020.000.000.00-4141125.00%
HAS240517P000550002024-04-24 3:41PM EDT55.000.080.000.000.00-1451,80112.50%
HAS240517P000575002024-04-24 2:45PM EDT57.500.200.000.000.00-24038512.50%
HAS240517P000600002024-04-24 3:59PM EDT60.000.500.000.000.00-6713386.25%
HAS240517P000625002024-04-24 3:59PM EDT62.501.080.000.000.00-3431643.13%
HAS240517P000650002024-04-24 3:59PM EDT65.002.200.000.000.00-1,6533220.10%