UK Markets open in 4 hrs 47 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.10+0.19 (+0.24%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119C000450002022-07-26 1:27PM EDT45.0033.8034.4037.800.00--457.01%
HAS240119C000550002021-10-28 10:27AM EDT55.0040.0042.0046.500.00--2105.83%
HAS240119C000600002021-12-07 10:50AM EDT60.0041.1041.7045.600.00-22110.16%
HAS240119C000650002022-07-13 2:54PM EDT65.0021.6518.4022.300.00--443.79%
HAS240119C000700002021-11-10 7:53AM EDT70.0023.6831.5036.500.00-2287.70%
HAS240119C000750002021-10-29 10:16AM EDT75.0025.2527.3029.800.00-2275.92%
HAS240119C000825002022-08-03 2:01PM EDT82.5010.509.0012.00-1.30-11.02%2236.84%
HAS240119C000850002022-07-19 2:07PM EDT85.009.808.7011.000.00-102436.52%
HAS240119C000875002021-11-10 7:53AM EDT87.5013.5019.5024.500.00-1168.42%
HAS240119C000900002022-07-27 10:19AM EDT90.006.506.109.700.00--1937.27%
HAS240119C000950002022-07-27 10:20AM EDT95.005.245.107.700.00--2135.55%
HAS240119C001000002022-07-29 10:57AM EDT100.004.294.405.60-0.41-8.72%514332.84%
HAS240119C001050002022-07-25 10:45AM EDT105.003.803.304.100.00--7331.09%
HAS240119C001100002021-12-27 12:00PM EDT110.0010.0010.6013.700.00--156.78%
HAS240119C001150002022-08-03 1:40PM EDT115.002.101.953.10-0.25-10.64%135432.43%
HAS240119C001200002022-07-26 12:46PM EDT120.002.501.453.000.00--3834.13%
HAS240119C001300002022-07-20 10:41AM EDT130.001.450.003.100.00--238.29%
HAS240119C001350002021-11-10 7:53AM EDT135.002.033.008.000.00-1156.35%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119P000425002022-07-15 1:09PM EDT42.502.150.002.900.00--350.95%
HAS240119P000450002021-11-10 7:53AM EDT45.002.000.004.700.00--357.04%
HAS240119P000475002022-07-19 2:20PM EDT47.502.351.753.000.00--1744.28%
HAS240119P000500002021-11-10 7:53AM EDT50.001.850.055.000.00-2350.54%
HAS240119P000600002022-07-21 12:39PM EDT60.004.053.906.100.00--240.52%
HAS240119P000650002021-11-10 7:53AM EDT65.004.822.007.000.00--436.70%
HAS240119P000700002022-07-19 3:40PM EDT70.007.556.709.000.00-12635.86%
HAS240119P000750002022-07-05 9:30AM EDT75.009.708.4011.000.00--2134.23%
HAS240119P000775002022-08-01 10:09AM EDT77.5010.009.9012.100.00--1833.42%
HAS240119P000800002021-12-30 1:06PM EDT80.008.107.108.000.00-5718.52%
HAS240119P000825002021-11-01 12:35PM EDT82.5010.7010.0013.500.00--129.12%
HAS240119P000900002021-10-18 2:27PM EDT90.0015.6511.8014.500.00--117.43%