UK Markets open in 3 hrs 11 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.91-3.80 (-3.77%)
At close: 04:00PM EST
97.06 +0.15 (+0.15%)
After hours: 06:41PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220121C000275002021-01-13 11:52AM EST27.5071.9066.1071.000.00-12238.53%
HAS220121C000300002020-10-29 2:49PM EST30.0053.900.000.000.00-900.00%
HAS220121C000325002020-11-20 1:38PM EST32.5060.8259.0064.000.00-110.00%
HAS220121C000350002020-08-21 12:36PM EST35.0041.8044.2046.400.00-110.00%
HAS220121C000400002021-02-08 3:45PM EST40.0053.4754.5059.500.00-25102.34%
HAS220121C000425002021-04-05 1:24PM EST42.5050.7054.6059.500.00-10187.79%
HAS220121C000450002021-06-16 9:18AM EST45.0049.0446.0050.700.00-220.00%
HAS220121C000475002020-07-09 4:03PM EST47.5027.000.000.000.00-110.00%
HAS220121C000500002021-06-11 1:28PM EST50.0046.6741.0045.500.00-270.00%
HAS220121C000525002021-04-29 2:14PM EST52.5046.0041.0045.800.00-250122.36%
HAS220121C000550002021-04-29 2:14PM EST55.0045.1038.5043.300.00-5025114.65%
HAS220121C000600002021-06-14 8:38AM EST60.0036.0031.0035.700.00-1860.00%
HAS220121C000625002021-04-13 12:13PM EST62.5036.6032.0036.000.00-2097.02%
HAS220121C000650002021-02-09 2:27PM EST65.0028.5029.0034.000.00-11198.24%
HAS220121C000675002021-04-23 1:25PM EST67.5030.1225.3030.000.00-1164.40%
HAS220121C000700002021-06-23 12:30PM EST70.0024.1524.0024.700.00-21910.00%
HAS220121C000725002021-05-18 9:27AM EST72.5024.7119.5021.100.00-460.00%
HAS220121C000750002021-06-09 10:32AM EST75.0022.4019.5019.900.00-12630.00%
HAS220121C000775002021-01-25 1:42PM EST77.5023.8417.9021.100.00-1960.25%
HAS220121C000800002021-05-20 11:24AM EST80.0017.6013.6014.400.00-24420.00%
HAS220121C000825002021-06-17 12:36PM EST82.5012.6013.4015.100.00-12035.79%
HAS220121C000850002021-06-04 2:10PM EST85.0013.8011.5012.200.00-11224.37%
HAS220121C000875002021-06-18 11:52AM EST87.509.308.9010.700.00-1632.59%
HAS220121C000900002021-06-17 1:59PM EST90.008.008.809.100.00-120834.77%
HAS220121C000925002021-06-22 11:19AM EST92.507.177.507.900.00-15737.98%
HAS220121C000950002021-06-18 2:49PM EST95.006.375.406.600.00-58738.75%
HAS220121C000975002021-06-16 1:46PM EST97.505.905.105.700.00-17640.97%
HAS220121C001000002020-10-30 2:01PM EST100.008.000.000.000.00-501.56%
HAS220121C001050002021-06-18 10:11AM EST105.002.653.003.300.00-19343.27%
HAS220121C001100002021-06-18 8:39AM EST110.001.952.052.300.00-19644.90%
HAS220121C001150002021-05-21 12:02PM EST115.002.200.301.800.00-509048.35%
HAS220121C001200002020-11-03 9:45AM EST120.003.300.000.000.00-1012.50%
HAS220121C001250002021-06-21 2:32PM EST125.000.900.651.050.00-223150.00%
HAS220121C001300002021-03-10 3:54PM EST130.002.850.752.600.00-1466.55%
HAS220121C001350002021-04-06 12:14PM EST135.001.301.002.000.00-1469.92%
HAS220121C001400002021-02-10 3:16PM EST140.001.751.502.800.00-11183.11%
HAS220121C001450002021-03-09 11:24AM EST145.001.500.152.000.00-1173.63%
HAS220121C001500002020-07-09 4:03PM EST150.001.800.000.000.00-222225.00%
HAS220121C001550002021-05-03 8:30AM EST155.000.500.000.000.00-11125.00%
HAS220121C001600002021-02-09 9:30AM EST160.001.500.552.250.00-1691.65%
HAS220121C001650002021-02-16 12:05PM EST165.001.030.052.150.00-172390.58%
HAS220121C001700002020-10-23 1:45PM EST170.000.950.151.200.00-23385.45%
HAS220121C001750002021-03-24 2:51PM EST175.000.650.000.500.00-121775.20%
HAS220121C001800002020-10-27 9:01AM EST180.000.400.000.000.00-9025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220121P000275002021-05-19 8:30AM EST27.500.050.001.250.00-1102193.95%
HAS220121P000300002021-05-27 8:30AM EST30.000.050.000.500.00-12154.49%
HAS220121P000325002020-10-26 10:03AM EST32.501.050.151.400.00-13177.25%
HAS220121P000350002020-07-09 4:03PM EST35.004.700.000.000.00--1050.00%
HAS220121P000375002021-03-02 12:36PM EST37.500.700.002.150.00-22167.58%
HAS220121P000400002021-03-29 2:17PM EST40.000.490.001.650.00-113148.34%
HAS220121P000425002021-01-04 10:55AM EST42.501.250.002.200.00-84148.63%
HAS220121P000450002020-07-17 12:40PM EST45.004.503.303.800.00-20194.53%
HAS220121P000500002021-03-17 12:58PM EST50.001.000.251.100.00-10110.16%
HAS220121P000525002020-11-12 2:35PM EST52.503.202.453.000.00-117148.80%
HAS220121P000550002021-02-22 3:01PM EST55.002.350.601.500.00-1422106.74%
HAS220121P000575002021-04-28 1:39PM EST57.500.850.150.750.00-12182.62%
HAS220121P000600002021-05-12 1:33PM EST60.000.900.100.900.00-1036878.52%
HAS220121P000625002021-04-27 10:04AM EST62.501.150.801.200.00-25485.55%
HAS220121P000650002021-06-17 10:33AM EST65.001.190.801.150.00-546878.86%
HAS220121P000675002021-05-05 1:21PM EST67.501.400.555.000.00-139100.71%
HAS220121P000700002020-10-26 2:48PM EST70.008.800.000.000.00-6025.00%
HAS220121P000725002021-06-18 2:16PM EST72.502.201.651.800.00-27972.97%
HAS220121P000750002021-06-18 2:19PM EST75.002.652.002.300.00-29872.17%
HAS220121P000775002021-06-18 2:16PM EST77.503.202.152.950.00-213670.29%
HAS220121P000800002021-06-16 1:46PM EST80.003.303.003.200.00-346569.36%
HAS220121P000825002021-06-16 1:54PM EST82.503.903.704.000.00-26669.49%
HAS220121P000850002021-06-16 1:48PM EST85.005.354.404.700.00-2010168.34%
HAS220121P000875002021-06-18 2:16PM EST87.506.605.305.700.00-17468.46%
HAS220121P000900002021-06-24 9:53AM EST90.006.546.306.80-1.26-16.15%2512168.53%
HAS220121P000925002021-06-22 11:18AM EST92.508.307.608.100.00-205469.63%
HAS220121P000950002021-06-14 2:03PM EST95.009.208.609.20-1.10-10.68%211368.20%
HAS220121P000975002021-05-10 12:48PM EST97.508.409.3011.200.00-626568.19%
HAS220121P001000002021-06-03 2:22PM EST100.0011.6211.6013.300.00-312973.33%
HAS220121P001050002020-11-06 10:29AM EST105.0027.4823.0025.000.00-13130.93%
HAS220121P001150002020-07-09 4:03PM EST115.0025.200.000.000.00-100.00%
HAS220121P001200002020-07-09 4:03PM EST120.0042.070.000.000.00-230.00%
HAS220121P001250002021-06-24 9:54AM EST125.0033.7030.0035.00+4.70+16.21%3011986.24%
HAS220121P001300002020-07-09 4:03PM EST130.0064.400.000.000.00--10.00%
HAS220121P001500002020-07-09 4:03PM EST150.0079.500.000.000.00--10.00%
HAS220121P001550002021-01-19 11:36AM EST155.0062.6063.5068.500.00-51151.45%
HAS220121P001650002020-07-09 4:03PM EST165.00100.100.000.000.00-120.00%