UK markets close in 1 hour 26 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.56-0.03 (-0.03%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220819C000500002022-08-01 11:26AM EDT50.0030.0429.3032.100.00-30207.81%
HAS220819C000600002022-08-02 10:09AM EDT60.0019.0219.7021.300.00-10195.80%
HAS220819C000650002022-07-28 10:05AM EDT65.0013.7514.6016.400.00-11159.96%
HAS220819C000700002022-07-15 2:48PM EDT70.0010.4010.1011.200.00-3368.36%
HAS220819C000725002022-07-29 12:14PM EDT72.506.807.708.400.00-1673.14%
HAS220819C000750002022-08-09 10:22AM EDT75.003.105.106.000.00-15260.25%
HAS220819C000775002022-08-12 3:53PM EDT77.503.002.903.700.00-412547.95%
HAS220819C000800002022-08-15 9:37AM EDT80.001.601.201.45+0.25+18.52%452630.71%
HAS220819C000825002022-08-15 9:43AM EDT82.500.350.200.50-0.05-12.50%2045032.52%
HAS220819C000850002022-08-12 2:07PM EDT85.000.150.000.750.00-172860.25%
HAS220819C000875002022-08-10 3:45PM EDT87.500.160.050.500.00-28156.25%
HAS220819C000900002022-08-09 12:30PM EDT90.000.050.000.200.00-516455.47%
HAS220819C000925002022-08-03 1:44PM EDT92.500.100.000.100.00-208058.98%
HAS220819C000950002022-08-01 11:28AM EDT95.000.150.000.100.00-181,05868.36%
HAS220819C000975002022-07-18 11:32AM EDT97.500.190.000.100.00-52177.34%
HAS220819C001000002022-07-19 3:31PM EDT100.000.050.000.050.00-1224678.13%
HAS220819C001050002022-07-20 9:30AM EDT105.000.050.000.050.00-23992.97%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220819P000400002022-08-11 10:01AM EDT40.000.060.000.050.00-11232.81%
HAS220819P000425002022-07-19 9:44AM EDT42.500.050.000.050.00--4214.06%
HAS220819P000450002022-07-19 12:19PM EDT45.000.050.000.050.00--1,352196.88%
HAS220819P000475002022-07-19 9:44AM EDT47.500.050.000.050.00--4179.69%
HAS220819P000500002022-07-19 9:44AM EDT50.000.050.000.050.00-414164.06%
HAS220819P000550002022-07-26 10:17AM EDT55.000.150.000.050.00-139133.59%
HAS220819P000600002022-08-01 11:28AM EDT60.000.100.000.100.00-1846115.63%
HAS220819P000650002022-08-09 2:41PM EDT65.000.050.000.100.00-115387.89%
HAS220819P000700002022-08-12 10:00AM EDT70.000.050.050.100.00-1035465.23%
HAS220819P000725002022-08-10 2:50PM EDT72.500.150.000.100.00-34454.49%
HAS220819P000750002022-08-12 2:07PM EDT75.000.120.000.200.00-211047.27%
HAS220819P000775002022-08-12 3:42PM EDT77.500.300.100.450.00-150140.97%
HAS220819P000800002022-08-12 2:13PM EDT80.001.150.401.150.00-3636337.60%
HAS220819P000825002022-08-11 12:01PM EDT82.503.501.902.600.00-102337.31%
HAS220819P000850002022-08-05 1:19PM EDT85.007.004.205.000.00-15053.22%
HAS220819P000875002022-07-26 10:49AM EDT87.509.806.308.500.00-9565.23%
HAS220819P000900002022-08-12 12:02PM EDT90.009.709.1010.700.00-2279.69%
HAS220819P000975002022-06-24 12:01PM EDT97.5013.9016.3017.600.00-2259.38%