UK Markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.38+0.38 (+0.79%)
At close: 04:00PM EDT
48.09 -0.29 (-0.60%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119C000450002022-08-09 9:51AM EDT45.0034.0034.1037.200.00-15239.48%
HAS240119C000550002021-10-28 10:27AM EDT55.0040.0042.0046.500.00--2382.28%
HAS240119C000600002021-12-07 10:50AM EDT60.0041.1041.7045.600.00-22372.75%
HAS240119C000650002022-07-13 2:54PM EDT65.0021.6518.7022.000.00--4145.69%
HAS240119C000700002021-11-10 7:53AM EDT70.0023.6831.5036.500.00-22251.84%
HAS240119C000750002021-10-29 10:16AM EDT75.0025.2527.3029.800.00-22211.21%
HAS240119C000825002022-08-04 12:26PM EDT82.5010.208.9011.300.00-244103.47%
HAS240119C000850002022-07-19 2:07PM EDT85.009.808.609.400.00-102499.27%
HAS240119C000875002021-11-10 7:53AM EDT87.5013.5019.5024.500.00-11176.90%
HAS240119C000900002022-08-11 10:16AM EDT90.007.506.407.60+0.30+4.17%22691.47%
HAS240119C000950002022-07-27 10:20AM EDT95.005.245.006.400.00--2187.04%
HAS240119C001000002022-08-11 11:28AM EDT100.004.704.405.50+0.41+9.56%214985.44%
HAS240119C001050002022-07-25 10:45AM EDT105.003.803.303.900.00--7379.08%
HAS240119C001100002021-12-27 12:00PM EDT110.0010.0010.6013.700.00--1134.07%
HAS240119C001150002022-08-03 1:40PM EDT115.002.101.952.500.00-135473.17%
HAS240119C001200002022-07-26 12:46PM EDT120.002.501.452.050.00--3870.90%
HAS240119C001300002022-07-20 10:41AM EDT130.001.450.005.000.00--282.06%
HAS240119C001350002021-11-10 7:53AM EDT135.002.033.008.000.00-11106.49%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240119P000425002022-07-15 1:09PM EDT42.502.150.002.150.00--327.17%
HAS240119P000450002021-11-10 7:53AM EDT45.002.000.004.700.00--336.82%
HAS240119P000475002022-07-19 2:20PM EDT47.502.350.552.450.00--1716.41%
HAS240119P000500002022-08-03 10:07AM EDT50.002.372.052.550.00-299.00%
HAS240119P000600002022-07-21 12:39PM EDT60.004.054.004.500.00--20.00%
HAS240119P000650002021-11-10 7:53AM EDT65.004.822.007.000.00--40.00%
HAS240119P000700002022-07-19 3:40PM EDT70.007.556.907.400.00-1260.00%
HAS240119P000750002022-08-05 12:44PM EDT75.009.508.909.400.00--220.00%
HAS240119P000775002022-08-01 10:09AM EDT77.5010.009.9010.500.00--180.00%
HAS240119P000800002021-12-30 1:06PM EDT80.008.107.108.000.00-570.00%
HAS240119P000825002021-11-01 12:35PM EDT82.5010.7010.0013.500.00--10.00%
HAS240119P000900002021-10-18 2:27PM EDT90.0015.6511.8014.500.00--10.00%
HAS240119P001050002022-08-11 11:06AM EDT105.0027.8027.0029.10+27.80-1320.00%