UK Markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.88-2.01 (-2.40%)
At close: 04:00PM EDT
81.80 -0.08 (-0.10%)
After hours: 04:51PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220715C000475002021-10-27 11:08AM EDT47.5044.5049.0053.300.00-22630.03%
HAS220715C000600002021-10-27 11:08AM EDT60.0031.7037.1041.400.00-10476.81%
HAS220715C000700002021-12-14 10:55AM EDT70.0031.4632.7034.100.00-14442.58%
HAS220715C000750002021-12-28 2:44PM EDT75.0024.6727.6029.100.00-11388.57%
HAS220715C000825002021-11-10 12:34PM EDT82.5018.9019.8022.000.00--0314.53%
HAS220715C000850002021-11-10 2:24PM EDT85.0016.7317.4019.400.00-11290.28%
HAS220715C000875002021-11-10 7:53AM EDT87.5015.2015.9018.300.00-11283.89%
HAS220715C000900002021-12-30 1:43PM EDT90.0014.2015.1016.100.00-116274.02%
HAS220715C000925002021-10-29 12:41PM EDT92.509.7711.4013.200.00-24237.35%
HAS220715C000950002022-01-03 1:18PM EDT95.0011.0010.8012.600.00-273239.58%
HAS220715C000975002021-12-14 4:57PM EDT97.5010.0510.6011.100.00-25237.50%
HAS220715C001000002022-01-04 10:30AM EDT100.009.059.109.600.00-138225.10%
HAS220715C001050002022-01-05 3:16PM EDT105.007.506.507.30-0.23-2.98%4125205.69%
HAS220715C001100002022-01-04 10:33AM EDT110.004.264.705.200.00-917189.79%
HAS220715C001150002022-01-05 3:11PM EDT115.004.003.103.80+1.05+35.59%5814176.71%
HAS220715C001200002022-01-04 3:32PM EDT120.003.191.752.800.00-9103164.50%
HAS220715C001250002022-01-04 3:23PM EDT125.002.151.552.000.00-121163.18%
HAS220715C001300002022-01-04 3:32PM EDT130.001.501.151.400.00-217158.89%
HAS220715C001350002022-01-04 3:26PM EDT135.001.150.851.100.00-123157.72%
HAS220715C001400002021-12-27 4:32PM EDT140.000.500.551.050.00--10159.08%
HAS220715C001450002022-01-05 11:58AM EDT145.000.650.400.60-0.60-48.00%51152.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220715P000475002021-12-20 1:01PM EDT47.500.340.150.550.00-1526151.95%
HAS220715P000500002022-01-04 3:23PM EDT50.000.230.004.800.00-19229.79%
HAS220715P000550002021-12-16 1:53PM EDT55.000.500.001.300.00-1212133.59%
HAS220715P000600002021-11-10 7:53AM EDT60.002.580.001.050.00--3104.00%
HAS220715P000650002021-12-01 10:57AM EDT65.001.200.601.000.00-23392.38%
HAS220715P000700002021-11-10 7:53AM EDT70.003.700.702.050.00-151884.47%
HAS220715P000750002021-12-23 4:00PM EDT75.001.751.051.600.00-23858.35%
HAS220715P000775002021-11-01 3:54PM EDT77.503.151.654.100.00-14871.39%
HAS220715P000800002021-12-13 11:22AM EDT80.002.751.501.750.00-17638.21%
HAS220715P000825002021-11-29 1:07PM EDT82.503.232.253.000.00-15339.04%
HAS220715P000850002021-12-22 4:11PM EDT85.004.202.302.850.00-5490.00%
HAS220715P000875002022-01-04 4:23PM EDT87.502.662.553.100.00-1120.00%
HAS220715P000900002022-01-04 4:23PM EDT90.003.223.303.800.00-11,2470.00%
HAS220715P000925002021-11-29 1:07PM EDT92.506.385.205.600.00-1230.00%
HAS220715P000950002022-01-03 2:12PM EDT95.005.504.805.200.00-1100.00%
HAS220715P001250002021-11-10 7:53AM EDT125.0032.6025.7027.900.00-660.00%
HAS220715P001400002021-11-10 7:53AM EDT140.0047.4039.5041.600.00--40.00%
HAS220715P001450002021-11-10 7:53AM EDT145.0051.4044.3046.500.00--60.00%
HAS220715P001500002021-11-11 10:50AM EDT150.0053.1048.8052.900.00-1230.00%