UK markets open in 4 hours 30 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.28+1.61 (+3.31%)
At close: 04:00PM EST
50.47 +0.19 (+0.38%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS260116C000225002024-02-27 2:30PM EST22.5028.0325.5028.60+1.43+5.38%1243.65%
HAS260116C000250002024-01-31 10:04AM EST25.0026.1323.0028.000.00-3357.14%
HAS260116C000275002024-01-22 3:09PM EST27.5021.1022.8024.300.00-13941.31%
HAS260116C000300002024-02-22 12:02PM EST30.0020.9820.2022.100.00-31739.00%
HAS260116C000325002023-10-12 10:50AM EST32.5024.4013.6014.300.00--10.00%
HAS260116C000350002024-01-26 2:12PM EST35.0018.2016.4017.300.00-5631.49%
HAS260116C000375002023-10-26 9:00AM EST37.5014.9010.6015.400.00--030.75%
HAS260116C000400002024-01-17 9:58AM EST40.0012.0014.6015.400.00-1138.49%
HAS260116C000425002023-11-10 12:19PM EST42.508.5010.5014.400.00--140.04%
HAS260116C000450002024-02-22 9:34AM EST45.0011.0811.1011.700.00-429434.06%
HAS260116C000475002024-02-12 9:47AM EST47.5011.509.9010.500.00-314534.05%
HAS260116C000500002024-02-26 3:39PM EST50.008.309.009.500.00-11967334.36%
HAS260116C000525002024-02-21 9:33AM EST52.508.008.008.500.00-19034.28%
HAS260116C000550002024-02-05 10:29AM EST55.007.005.209.100.00-247939.67%
HAS260116C000575002024-02-14 12:30PM EST57.507.386.106.700.00-117933.84%
HAS260116C000600002024-02-23 9:30AM EST60.005.605.506.000.00-21333.89%
HAS260116C000625002024-02-20 11:25AM EST62.505.004.905.300.00-1233.66%
HAS260116C000650002024-02-02 12:36PM EST65.004.704.304.700.00-4633.55%
HAS260116C000675002024-02-01 10:04AM EST67.504.002.204.200.00--2233.59%
HAS260116C000700002024-02-13 11:21AM EST70.003.123.103.700.00-2333.40%
HAS260116C000725002024-01-30 3:40PM EST72.503.400.503.300.00-383933.42%
HAS260116C000750002024-02-07 3:41PM EST75.002.902.452.900.00-22133.24%
HAS260116C000775002023-09-27 8:42AM EST77.508.501.402.150.00-6531.15%
HAS260116C000800002024-01-30 3:12PM EST80.002.351.802.250.00-1533.00%
HAS260116C000900002024-01-08 11:10AM EST90.001.421.301.550.00-1533.86%
HAS260116C000950002024-02-15 1:13PM EST95.001.230.051.700.00--136.79%
HAS260116C001000002024-02-22 12:43PM EST100.000.770.051.350.00-7736.43%
HAS260116C001050002024-01-19 2:33PM EST105.000.700.650.850.00-21434.28%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS260116P000225002024-02-27 11:24AM EST22.500.900.800.95-0.03-3.23%54745.46%
HAS260116P000250002024-01-25 1:03PM EST25.001.601.152.350.00-11254.08%
HAS260116P000275002023-11-01 12:01PM EST27.502.801.453.100.00-6753.94%
HAS260116P000300002024-01-30 2:39PM EST30.002.351.902.850.00-75076646.50%
HAS260116P000325002024-02-12 11:21AM EST32.502.992.452.800.00-1841.04%
HAS260116P000350002024-02-07 10:05AM EST35.004.002.903.400.00-1539.70%
HAS260116P000375002024-02-23 11:49AM EST37.503.963.806.100.00-42348.47%
HAS260116P000400002024-02-09 2:41PM EST40.005.404.605.300.00-11439.36%
HAS260116P000425002024-02-16 9:49AM EST42.505.865.505.900.00-31136.98%
HAS260116P000450002024-02-23 11:49AM EST45.006.804.707.900.00-44240.10%
HAS260116P000475002024-02-23 9:49AM EST47.508.007.609.700.00-11641.77%
HAS260116P000500002024-02-16 9:49AM EST50.009.108.809.800.00-33236.57%
HAS260116P000525002024-02-16 3:02PM EST52.5010.409.9010.600.00-535033.88%
HAS260116P000550002024-01-22 9:55AM EST55.0013.9011.6012.700.00-310335.63%
HAS260116P000575002023-10-30 1:54PM EST57.5016.9913.7018.500.00-12450.55%
HAS260116P000600002024-02-22 1:19PM EST60.0014.8114.5016.800.00-506537.87%
HAS260116P000625002024-01-25 12:59PM EST62.5018.1016.6018.300.00-142136.60%
HAS260116P000650002024-01-25 1:20PM EST65.0019.7018.3020.800.00-5538.79%
HAS260116P000675002024-01-25 1:24PM EST67.5021.5020.2022.800.00-112638.95%
HAS260116P000700002024-02-20 9:51AM EST70.0022.0421.4022.500.00-101629.58%
HAS260116P000725002023-09-15 9:04AM EST72.5014.2020.2020.900.00--100.00%
HAS260116P000750002024-01-16 9:32AM EST75.0029.2123.1025.800.00-61623.98%
HAS260116P000775002023-12-14 3:54PM EST77.5027.4029.3030.900.00--1038.18%
HAS260116P000800002024-01-19 3:39PM EST80.0032.7529.8030.400.00-15623.58%