UK markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.10-0.06 (-0.10%)
At close: 01:00PM EST
62.04 -0.06 (-0.10%)
After hours: 03:27PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119C000300002022-11-16 12:00PM EST30.0027.1531.7034.300.00--064.87%
HAS240119C000350002022-11-21 2:09PM EST35.0025.4427.6029.100.00-12052.00%
HAS240119C000425002022-04-19 12:26PM EST42.5045.0042.5047.500.00--1179.52%
HAS240119C000450002022-10-07 12:43PM EST45.0026.1019.7021.200.00-2446.78%
HAS240119C000475002022-11-14 10:56AM EST47.5015.5017.9019.300.00-1045.14%
HAS240119C000500002022-11-14 2:24PM EST50.0013.0916.5017.100.00-1041.80%
HAS240119C000550002022-11-16 2:58PM EST55.009.4013.3014.300.00-1041.80%
HAS240119C000575002022-11-23 2:33PM EST57.5012.1711.9012.300.00-1038.73%
HAS240119C000600002022-11-23 2:33PM EST60.0010.8510.5011.000.00-1038.25%
HAS240119C000625002022-11-23 10:40AM EST62.5010.008.809.900.00-1038.18%
HAS240119C000650002022-11-18 11:41AM EST65.007.488.109.500.00-3040.39%
HAS240119C000675002022-11-18 9:37AM EST67.506.507.107.800.00-13837.35%
HAS240119C000700002022-11-22 11:03AM EST70.005.906.207.000.00-2037.40%
HAS240119C000725002022-11-22 11:52AM EST72.505.305.406.000.00-6036.38%
HAS240119C000750002022-11-23 9:49AM EST75.005.054.305.000.00-6035.03%
HAS240119C000775002022-11-23 9:49AM EST77.504.604.004.600.00-6035.76%
HAS240119C000800002022-11-23 10:50AM EST80.003.603.403.800.00-1034.58%
HAS240119C000825002022-11-11 1:50PM EST82.503.302.953.300.00-1034.37%
HAS240119C000850002022-11-21 9:32AM EST85.002.102.502.900.00-26634.36%
HAS240119C000875002022-11-09 10:19AM EST87.502.102.152.550.00-20034.38%
HAS240119C000900002022-10-20 10:56AM EST90.002.801.401.900.00-22332.53%
HAS240119C000925002022-11-22 11:18AM EST92.501.501.552.100.00-1935.13%
HAS240119C000950002022-10-19 2:40PM EST95.002.041.101.500.00-154333.00%
HAS240119C000975002022-11-17 12:26PM EST97.500.900.851.650.00-21535.25%
HAS240119C001000002022-11-25 11:37AM EST100.001.001.001.30-0.10-9.09%5034.20%
HAS240119C001050002022-11-25 10:59AM EST105.000.850.501.05+0.05+6.25%1034.63%
HAS240119C001100002022-04-18 8:59AM EST110.005.207.309.600.00-203273.24%
HAS240119C001150002022-11-15 11:21AM EST115.000.700.100.850.00-1036.96%
HAS240119C001200002022-11-14 3:07PM EST120.000.300.001.000.00-104840.19%
HAS240119C001250002022-10-26 10:52AM EST125.000.630.000.850.00-1040.50%
HAS240119C001300002022-11-15 10:00AM EST130.000.200.005.000.00-24054.52%
HAS240119C001350002022-02-24 11:59AM EST135.004.800.753.900.00-101155.19%
HAS240119C001400002022-09-01 8:31AM EST140.000.600.005.000.00-1257.95%
HAS240119C001500002022-09-22 8:30AM EST150.000.210.000.600.00-11010744.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119P000300002022-11-16 9:30AM EST30.001.650.305.000.00-1069.25%
HAS240119P000350002022-11-23 3:42PM EST35.001.700.805.000.00-10059.53%
HAS240119P000400002022-11-16 3:45PM EST40.003.401.852.500.00-1046.33%
HAS240119P000425002022-11-10 10:01AM EST42.502.752.553.100.00-1045.67%
HAS240119P000450002022-11-14 2:30PM EST45.004.003.003.600.00-3043.97%
HAS240119P000475002022-11-14 2:01PM EST47.504.633.603.900.00-5040.97%
HAS240119P000500002022-11-25 11:05AM EST50.004.504.305.00-0.60-11.76%1041.82%
HAS240119P000525002022-11-17 3:46PM EST52.506.505.005.300.00--038.44%
HAS240119P000550002022-11-21 11:17AM EST55.007.005.906.200.00-1037.56%
HAS240119P000575002022-11-21 12:32PM EST57.508.306.807.300.00-1037.13%
HAS240119P000600002022-11-10 2:59PM EST60.009.107.308.200.00-1035.54%
HAS240119P000625002022-11-25 12:27PM EST62.509.109.009.40-2.90-24.17%32034.76%
HAS240119P000650002022-11-25 12:59PM EST65.0010.4010.2010.60-3.10-22.96%109033.62%
HAS240119P000675002022-11-25 12:54PM EST67.5011.7010.9012.10+1.24+11.85%4433.24%
HAS240119P000700002022-11-25 12:42PM EST70.0013.2012.9014.20-0.70-5.04%28034.78%
HAS240119P000725002022-09-30 10:04AM EST72.5012.3013.0013.900.00-1226.56%
HAS240119P000750002022-09-28 8:30AM EST75.0013.400.000.000.00-5310.00%
HAS240119P000775002022-08-01 9:09AM EST77.5010.008.5011.600.00-3180.00%
HAS240119P000800002022-11-09 11:20AM EST80.0023.2619.4021.100.00-22932.01%
HAS240119P000825002022-11-09 11:20AM EST82.5025.3121.4023.400.00-2033.06%
HAS240119P000850002022-10-18 8:33AM EST85.0020.2028.0030.400.00-12753.61%
HAS240119P000875002022-09-23 2:31PM EST87.5021.3023.7024.600.00-1140.00%
HAS240119P000900002022-11-01 8:37AM EST90.0025.5028.1029.500.00-9030.86%
HAS240119P000925002022-10-31 11:22AM EST92.5028.7030.2031.700.00-1030.41%
HAS240119P000950002022-05-04 1:34PM EST95.0017.0015.5020.500.00-120.00%
HAS240119P001000002022-04-17 11:06PM EST100.0024.8017.8020.000.00--320.00%
HAS240119P001050002022-08-11 10:06AM EST105.0027.8024.7027.600.00-1330.00%