UK markets close in 2 hours 23 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.58+1.94 (+2.47%)
At close: 04:00PM EDT
78.00 -2.58 (-3.20%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021C000500002022-05-04 10:14AM EDT50.0042.9937.2040.700.00--3186.72%
HAS221021C000650002022-05-04 2:46PM EDT65.0028.7024.0026.100.00-1213130.42%
HAS221021C000700002022-08-12 10:36AM EDT70.0011.200.000.000.00--20.00%
HAS221021C000750002022-07-27 2:04PM EDT75.006.110.000.000.00-120.00%
HAS221021C000775002022-08-12 1:02PM EDT77.505.900.000.000.00-104890.00%
HAS221021C000800002022-08-12 11:38AM EDT80.004.260.000.000.00-8580.00%
HAS221021C000825002022-08-12 3:31PM EDT82.503.200.000.000.00-72271.56%
HAS221021C000850002022-08-11 2:12PM EDT85.002.000.000.000.00-92323.13%
HAS221021C000875002022-08-12 2:36PM EDT87.501.500.000.000.00-765,2166.25%
HAS221021C000900002022-08-11 12:33PM EDT90.000.900.000.000.00-21036.25%
HAS221021C000925002022-08-10 10:36AM EDT92.500.600.000.000.00-202406.25%
HAS221021C000950002022-08-08 1:32PM EDT95.000.700.000.000.00-11766.25%
HAS221021C000975002022-07-21 3:50PM EDT97.500.950.000.000.00-34112.50%
HAS221021C001000002022-08-10 1:20PM EDT100.000.200.000.000.00-422612.50%
HAS221021C001050002022-07-20 2:10PM EDT105.000.200.000.000.00-63212.50%
HAS221021C001100002022-08-08 9:30AM EDT110.000.050.000.000.00-11312.50%
HAS221021C001150002022-04-21 3:38PM EDT115.000.840.401.600.00-11860.57%
HAS221021C001200002022-05-02 3:52PM EDT120.000.900.001.000.00-110256.20%
HAS221021C001250002022-03-04 2:07PM EDT125.001.860.350.950.00-1163.87%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021P000425002022-04-18 12:49PM EDT42.500.240.000.800.00--587.30%
HAS221021P000450002022-08-02 9:30AM EDT45.000.200.000.000.00-61,20825.00%
HAS221021P000550002022-07-15 3:29PM EDT55.000.610.150.400.00-1252.15%
HAS221021P000600002022-08-11 3:54PM EDT60.000.500.000.000.00-11,21012.50%
HAS221021P000650002022-08-09 9:54AM EDT65.001.000.000.000.00-509212.50%
HAS221021P000700002022-08-12 11:13AM EDT70.001.250.000.000.00-115,9216.25%
HAS221021P000725002022-07-25 11:04AM EDT72.502.570.000.000.00-1106.25%
HAS221021P000750002022-08-09 9:30AM EDT75.003.130.000.000.00-3813.13%
HAS221021P000775002022-08-12 3:04PM EDT77.502.900.000.000.00-315,8803.13%
HAS221021P000800002022-08-12 2:27PM EDT80.003.900.000.000.00-21,6070.39%
HAS221021P000825002022-08-02 12:30PM EDT82.506.000.000.000.00-12210.00%
HAS221021P000850002022-07-07 12:02PM EDT85.006.428.308.800.00-11144.61%
HAS221021P000875002022-07-26 9:57AM EDT87.5010.820.000.000.00-270.00%
HAS221021P000900002022-08-02 10:16AM EDT90.0011.830.000.000.00-2120.00%
HAS221021P000950002022-08-12 11:52AM EDT95.0015.500.000.000.00-1110.00%
HAS221021P000975002022-05-16 12:11AM EDT97.5013.3014.5015.300.00--20.00%
HAS221021P001000002022-06-15 2:03PM EDT100.0019.7020.4022.900.00-1456.35%
HAS221021P001050002022-05-23 1:22PM EDT105.0022.0022.9024.500.00-11429.59%
HAS221021P001150002022-06-13 3:03PM EDT115.0034.5032.2036.800.00-1177.81%