UK Markets open in 3 hrs 2 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.82+0.65 (+1.05%)
At close: 04:00PM EST
63.43 +0.61 (+0.97%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120C000400002022-07-15 9:52AM EST40.0038.7738.5040.800.00-22384.91%
HAS230120C000425002021-11-10 6:53AM EST42.5050.6556.5061.000.00-10939.45%
HAS230120C000450002021-11-10 6:53AM EST45.0046.2554.1058.900.00-10833.40%
HAS230120C000475002021-11-10 6:53AM EST47.5050.9551.5056.500.00-22748.24%
HAS230120C000500002021-12-03 9:53AM EST50.0048.8050.2053.500.00-33691.50%
HAS230120C000550002022-08-02 2:58PM EST55.0026.2025.0025.800.00-11251.32%
HAS230120C000600002021-11-10 6:53AM EST60.0041.3039.0043.400.00-10497.75%
HAS230120C000675002022-08-05 2:55PM EST67.5013.7014.2015.000.00-12176.49%
HAS230120C000700002022-08-11 8:42AM EST70.0012.6012.3012.80+1.10+9.57%79163.01%
HAS230120C000750002022-08-10 10:16AM EST75.008.708.609.40+0.20+2.35%429140.85%
HAS230120C000775002022-08-09 9:13AM EST77.506.607.307.700.00-162131.76%
HAS230120C000800002022-08-11 1:13PM EST80.006.106.006.50+0.55+9.91%1128124.59%
HAS230120C000825002022-08-10 8:47AM EST82.504.904.805.10+0.20+4.26%2134115.87%
HAS230120C000850002022-08-09 8:33AM EST85.003.503.804.100.00-572109.47%
HAS230120C000875002022-08-11 8:30AM EST87.503.083.003.30-1.29-29.52%55,370104.40%
HAS230120C000900002022-08-11 10:40AM EST90.002.382.252.70+0.16+7.21%512799.78%
HAS230120C000925002022-08-09 11:51AM EST92.501.751.752.100.00-626595.78%
HAS230120C000950002022-08-08 12:32PM EST95.001.451.401.600.00-5012992.58%
HAS230120C000975002022-08-03 2:21PM EST97.501.301.051.250.00-19989.60%
HAS230120C001000002022-08-10 12:36PM EST100.000.830.800.95-0.27-24.55%11,58186.96%
HAS230120C001050002022-08-11 1:38PM EST105.000.470.450.50-0.13-21.67%2103,07881.88%
HAS230120C001100002022-07-21 2:46PM EST110.000.800.100.550.00-21,21381.54%
HAS230120C001150002021-12-16 11:24AM EST115.006.226.206.900.00-24146192.09%
HAS230120C001200002022-07-29 10:25AM EST120.000.350.150.750.00-255996.58%
HAS230120C001250002022-07-01 8:30AM EST125.000.300.000.350.00-421586.91%
HAS230120C001300002022-07-29 9:09AM EST130.000.050.000.750.00-111102.34%
HAS230120C001350002022-07-18 1:52PM EST135.000.180.000.300.00-11092.58%
HAS230120C001400002021-11-10 6:53AM EST140.003.090.203.100.00-310147.75%
HAS230120C001450002022-01-03 10:23AM EST145.001.150.451.700.00-374138.38%
HAS230120C001500002022-01-03 2:39PM EST150.000.950.701.350.00-36140.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230120P000400002022-08-01 11:12AM EST40.000.350.100.550.00-515275.39%
HAS230120P000425002022-07-27 10:39AM EST42.500.450.000.500.00--163.28%
HAS230120P000450002022-08-02 9:44AM EST45.000.410.050.600.00-1958.69%
HAS230120P000475002022-08-08 2:16PM EST47.500.600.100.850.00-11355.81%
HAS230120P000500002022-08-01 11:12AM EST50.000.600.250.950.00-123450.98%
HAS230120P000550002022-08-04 12:45PM EST55.000.950.451.250.00-15017645.68%
HAS230120P000600002022-08-11 12:33PM EST60.001.301.201.35-0.20-13.33%11410,43227.44%
HAS230120P000650002022-08-08 2:41PM EST65.002.201.702.050.00-1580.00%
HAS230120P000675002022-08-09 10:40AM EST67.502.802.102.500.00-52720.00%
HAS230120P000700002022-08-11 11:08AM EST70.002.922.803.10-0.38-11.52%135,1490.00%
HAS230120P000725002022-08-10 2:48PM EST72.503.703.403.70-0.50-11.90%13090.00%
HAS230120P000750002022-08-10 2:48PM EST75.004.504.104.50-0.60-11.76%1560.00%
HAS230120P000775002022-08-11 12:48PM EST77.505.325.205.60-0.58-9.83%61450.00%
HAS230120P000800002022-08-10 2:43PM EST80.006.806.406.70-0.22-3.13%11240.00%
HAS230120P000825002022-07-12 2:03PM EST82.508.407.608.000.00-13070.00%
HAS230120P000850002022-08-08 1:20PM EST85.009.989.209.500.00-15400.00%
HAS230120P000875002022-07-22 11:35AM EST87.5010.5010.6011.200.00-1420.00%
HAS230120P000900002022-07-06 9:03AM EST90.0012.7612.5013.200.00-3460.00%
HAS230120P000925002022-01-04 2:53PM EST92.507.607.408.000.00-2140.00%
HAS230120P000950002022-01-04 2:53PM EST95.008.608.109.800.00-3300.00%
HAS230120P000975002022-01-04 2:43PM EST97.509.409.5010.100.00-2150.00%
HAS230120P001000002022-07-14 9:49AM EST100.0022.7021.2021.800.00-22320.00%
HAS230120P001050002022-08-11 9:26AM EST105.0025.5024.0028.50-1.10-4.14%1440.00%
HAS230120P001100002021-11-10 6:53AM EST110.0031.5016.5020.500.00-300.00%
HAS230120P001200002021-11-10 6:53AM EST120.0047.3023.5027.500.00--10.00%
HAS230120P001250002022-07-29 8:32AM EST125.0045.7043.5048.200.00--10.00%
HAS230120P001450002021-11-10 6:53AM EST145.0049.8045.3049.200.00--30.00%
HAS230120P001500002021-10-26 8:30AM EST150.0060.5052.3056.100.00-10100.00%