UK markets closed

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
80.88 +0.30 (+0.37%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120C000400002022-07-15 10:52AM EDT40.0038.7739.8041.800.00-2255.08%
HAS230120C000425002021-11-10 7:53AM EDT42.5050.6556.0060.500.00-10256.42%
HAS230120C000450002021-11-10 7:53AM EDT45.0046.2553.6057.900.00-10240.27%
HAS230120C000475002022-01-28 12:58PM EDT47.5040.5947.3052.000.00-11195.45%
HAS230120C000500002021-12-03 10:53AM EDT50.0048.8050.2053.500.00-33221.05%
HAS230120C000550002022-08-02 3:58PM EDT55.0026.2025.5027.500.00--155.81%
HAS230120C000600002022-06-06 1:19PM EDT60.0030.3323.0024.700.00-1257.14%
HAS230120C000675002022-08-05 3:55PM EDT67.5013.7015.3015.800.00-1238.51%
HAS230120C000700002022-08-11 9:42AM EDT70.0012.6012.9014.000.00-71638.06%
HAS230120C000725002022-03-30 3:33PM EDT72.5016.2019.1020.600.00--177.21%
HAS230120C000750002022-08-10 11:16AM EDT75.008.709.6010.300.00-42934.85%
HAS230120C000775002022-08-09 10:13AM EDT77.506.608.008.400.00-16232.28%
HAS230120C000800002022-08-12 3:22PM EDT80.006.706.607.00+0.60+9.84%1212931.57%
HAS230120C000825002022-08-12 3:38PM EDT82.505.405.305.70+0.50+10.20%113430.66%
HAS230120C000850002022-08-12 1:41PM EDT85.004.204.204.60+0.70+20.00%67230.02%
HAS230120C000875002022-08-12 2:52PM EDT87.503.243.303.50+0.14+4.52%1065,37128.66%
HAS230120C000900002022-08-12 3:19PM EDT90.002.702.452.95+0.32+13.45%212929.37%
HAS230120C000925002022-08-09 12:51PM EDT92.501.751.852.350.00-626529.25%
HAS230120C000950002022-08-12 3:58PM EDT95.001.601.401.75+0.15+10.34%112928.48%
HAS230120C000975002022-08-03 3:21PM EDT97.501.301.101.400.00-19928.66%
HAS230120C001000002022-08-10 1:36PM EDT100.000.830.751.000.00-41,58127.91%
HAS230120C001050002022-08-12 3:59PM EDT105.000.500.450.50+0.02+4.17%1373,01226.88%
HAS230120C001100002022-07-21 3:46PM EDT110.000.800.150.500.00-11,21330.32%
HAS230120C001150002022-05-26 11:34AM EDT115.001.490.751.250.00-114941.72%
HAS230120C001200002022-08-12 9:31AM EDT120.000.150.000.75-0.20-57.14%15939.84%
HAS230120C001250002022-07-01 9:30AM EDT125.000.300.000.750.00-321542.80%
HAS230120C001300002022-07-29 10:09AM EDT130.000.050.000.750.00-11145.61%
HAS230120C001350002022-07-18 2:52PM EDT135.000.180.000.750.00-91048.24%
HAS230120C001400002022-02-22 12:01PM EDT140.001.750.451.450.00-11753.32%
HAS230120C001450002022-06-21 2:07PM EDT145.000.400.000.750.00-17553.13%
HAS230120C001500002022-05-13 9:45AM EDT150.000.500.000.750.00-131555.40%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120P000400002022-08-01 12:12PM EDT40.000.350.100.650.00-5015260.64%
HAS230120P000425002022-07-27 11:39AM EDT42.500.450.200.500.00--155.27%
HAS230120P000450002022-08-02 10:44AM EDT45.000.410.000.000.00-1925.00%
HAS230120P000475002022-08-08 3:16PM EDT47.500.600.200.750.00-21355.23%
HAS230120P000500002022-08-01 12:12PM EDT50.000.600.300.850.00-123452.34%
HAS230120P000550002022-08-04 1:45PM EDT55.000.950.601.300.00-317649.33%
HAS230120P000600002022-08-12 12:19PM EDT60.001.220.951.35-0.08-6.15%510,44041.15%
HAS230120P000650002022-08-08 3:41PM EDT65.002.201.601.900.00-35837.29%
HAS230120P000675002022-08-09 11:40AM EDT67.502.802.002.300.00-527235.73%
HAS230120P000700002022-08-12 3:39PM EDT70.002.592.452.65-0.33-11.30%135,15733.42%
HAS230120P000725002022-08-10 3:48PM EDT72.503.703.003.300.00-730932.47%
HAS230120P000750002022-08-10 3:48PM EDT75.004.503.704.000.00-25631.17%
HAS230120P000775002022-08-12 3:10PM EDT77.504.904.505.00-0.42-7.89%115130.74%
HAS230120P000800002022-08-10 3:43PM EDT80.006.805.506.000.00-112429.60%
HAS230120P000825002022-07-12 3:03PM EDT82.508.407.908.300.00-130733.88%
HAS230120P000850002022-08-08 2:20PM EDT85.009.988.308.600.00-554028.04%
HAS230120P000875002022-07-22 12:35PM EDT87.5010.509.6010.300.00-44228.09%
HAS230120P000900002022-07-06 10:03AM EDT90.0012.7613.2013.700.00-94636.15%
HAS230120P000925002022-04-04 1:35PM EDT92.5014.248.809.600.00-4970.00%
HAS230120P000950002022-06-17 3:25PM EDT95.0018.5017.7018.100.00-113539.50%
HAS230120P000975002022-08-10 2:23PM EDT97.5012.8019.5020.20-7.30-36.32%12540.19%
HAS230120P001000002022-07-14 10:49AM EDT100.0022.7019.8020.300.00-523226.92%
HAS230120P001050002022-08-11 10:26AM EDT105.0025.5023.7025.900.00-14336.02%
HAS230120P001100002022-05-18 1:16PM EDT110.0022.6030.0033.000.00-151654.14%
HAS230120P001200002021-11-10 7:53AM EDT120.0047.3023.5028.500.00--10.00%
HAS230120P001250002022-07-29 9:32AM EDT125.0045.7043.3047.000.00-1159.19%
HAS230120P001450002021-11-10 7:53AM EDT145.0049.8045.3049.700.00--30.00%
HAS230120P001500002022-04-04 1:40PM EDT150.0066.1054.6058.400.00-120.00%