UK markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.88+0.33 (+0.48%)
As of 12:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021C000400002022-09-06 12:33PM EDT40.0037.5228.3029.500.00--3105.47%
HAS221021C000500002022-05-04 10:14AM EDT50.0042.9937.2040.700.00--3640.63%
HAS221021C000650002022-10-04 11:51AM EDT65.005.005.005.500.00-24753.76%
HAS221021C000675002022-10-06 1:40PM EDT67.503.503.503.600.00-2111450.90%
HAS221021C000700002022-10-07 12:00PM EDT70.002.031.902.20-0.19-8.56%848548.51%
HAS221021C000725002022-10-07 11:25AM EDT72.501.201.051.40-0.05-4.00%241949.90%
HAS221021C000750002022-10-07 11:18AM EDT75.000.700.550.80+0.02+2.94%419349.61%
HAS221021C000775002022-10-06 12:24PM EDT77.500.450.300.450.00-316850.10%
HAS221021C000800002022-10-06 11:11AM EDT80.000.200.100.300.00-31,19353.13%
HAS221021C000825002022-10-05 2:03PM EDT82.500.280.000.000.00-150125.00%
HAS221021C000850002022-10-06 12:06PM EDT85.000.100.000.000.00-249925.00%
HAS221021C000875002022-10-06 10:59AM EDT87.500.080.000.450.00-15,20471.09%
HAS221021C000900002022-10-03 11:57AM EDT90.000.360.000.450.00-130977.54%
HAS221021C000925002022-10-05 2:27PM EDT92.500.050.000.000.00-147025.00%
HAS221021C000950002022-09-06 10:14AM EDT95.000.450.000.150.00-519774.80%
HAS221021C000975002022-09-01 9:30AM EDT97.500.150.000.450.00-34295.21%
HAS221021C001000002022-09-28 12:13PM EDT100.000.060.000.450.00-8228100.59%
HAS221021C001050002022-09-26 3:59PM EDT105.000.100.000.100.00-104189.06%
HAS221021C001100002022-09-26 3:58PM EDT110.000.050.000.000.00-202550.00%
HAS221021C001150002022-09-26 3:58PM EDT115.000.050.000.150.00-2240110.55%
HAS221021C001200002022-09-26 3:54PM EDT120.000.050.000.150.00-1103117.97%
HAS221021C001250002022-09-26 3:54PM EDT125.000.050.000.150.00-12125.39%
HAS221021C001300002022-09-26 3:54PM EDT130.000.050.000.050.00--3117.19%
HAS221021C001350002022-10-06 10:32AM EDT135.000.030.000.050.00-530122.66%
HAS221021C001400002022-10-06 10:31AM EDT140.000.030.000.150.00-321144.92%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221021P000375002022-10-04 11:54AM EDT37.500.050.000.050.00--301120.31%
HAS221021P000400002022-10-04 11:37AM EDT40.000.050.000.100.00-1822117.97%
HAS221021P000425002022-10-04 11:38AM EDT42.500.050.000.200.00-121249117.19%
HAS221021P000450002022-10-05 2:27PM EDT45.000.050.000.200.00-1041,389105.08%
HAS221021P000475002022-10-06 3:50PM EDT47.500.050.000.200.00-17593.36%
HAS221021P000500002022-10-07 9:30AM EDT50.000.100.000.00-0.10-50.00%114225.00%
HAS221021P000550002022-10-07 11:06AM EDT55.000.210.050.45-0.14-40.00%14472.75%
HAS221021P000600002022-10-07 11:51AM EDT60.000.440.400.60-0.11-20.00%182359.96%
HAS221021P000625002022-10-07 11:03AM EDT62.500.800.650.85-0.05-5.88%329954.39%
HAS221021P000650002022-10-07 10:19AM EDT65.001.501.151.30+0.17+12.78%3166050.64%
HAS221021P000675002022-10-07 11:47AM EDT67.502.041.952.05-0.14-6.42%51,41348.68%
HAS221021P000700002022-10-06 3:11PM EDT70.004.143.003.20+0.53+14.68%14,87246.34%
HAS221021P000725002022-10-05 12:07PM EDT72.504.804.604.900.00-1415447.51%
HAS221021P000750002022-10-05 9:34AM EDT75.007.006.407.200.00-51,14756.25%
HAS221021P000775002022-10-05 10:30AM EDT77.509.508.709.300.00-14,49357.13%
HAS221021P000800002022-10-05 9:57AM EDT80.0012.8010.8011.70+1.55+13.78%11,65563.57%
HAS221021P000825002022-10-04 9:34AM EDT82.5011.7113.4014.200.00-166254.59%
HAS221021P000850002022-09-27 3:59PM EDT85.0015.7415.9016.500.00-12053.32%
HAS221021P000875002022-10-06 3:34PM EDT87.5019.1017.9019.100.00-2784.08%
HAS221021P000900002022-10-06 3:34PM EDT90.0021.6020.8022.000.00-21281.05%
HAS221021P000950002022-09-19 1:53PM EDT95.0018.3725.6026.700.00-11066.41%
HAS221021P000975002022-05-16 12:11AM EDT97.5013.3014.5015.300.00--20.00%
HAS221021P001000002022-06-15 2:03PM EDT100.0019.7020.4022.900.00-140.00%
HAS221021P001050002022-05-23 1:22PM EDT105.0022.0022.9024.500.00-1140.00%
HAS221021P001150002022-06-13 3:03PM EDT115.0034.5032.2036.800.00-110.00%