Canada markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.59-0.21 (-0.38%)
At close: 04:00PM EDT
55.95 +0.36 (+0.65%)
After hours: 05:58PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS240419C000300002024-04-01 2:00PM EDT30.0027.0524.0025.800.00-30296.09%
HAS240419C000325002023-12-19 4:34PM EDT32.5019.3013.1017.000.00--10.00%
HAS240419C000350002024-01-05 12:01PM EDT35.0013.8913.8017.900.00-300.00%
HAS240419C000375002024-03-14 10:50AM EDT37.5015.3016.0020.100.00-120376.17%
HAS240419C000400002024-03-21 10:18AM EDT40.0015.3413.1017.700.00-288339.06%
HAS240419C000425002024-03-14 10:50AM EDT42.5010.5313.0015.500.00-185235.16%
HAS240419C000450002024-03-26 10:30AM EDT45.0010.008.5012.600.00-21,018250.49%
HAS240419C000475002024-04-15 12:20PM EDT47.508.906.009.60+0.40+4.71%22,333184.77%
HAS240419C000500002024-04-11 2:30PM EDT50.006.003.707.300.00-17444157.81%
HAS240419C000525002024-04-15 12:32PM EDT52.503.803.103.30+0.20+5.56%1091,43945.70%
HAS240419C000550002024-04-15 2:47PM EDT55.001.241.101.25-0.48-27.91%87,51035.84%
HAS240419C000575002024-04-15 2:53PM EDT57.500.150.150.25-0.30-66.67%201,90334.08%
HAS240419C000600002024-04-15 2:37PM EDT60.000.050.000.350.00-73,71451.95%
HAS240419C000625002024-04-11 9:30AM EDT62.500.100.000.100.00-345754.69%
HAS240419C000650002024-03-18 1:36PM EDT65.000.100.000.750.00-198106.45%
HAS240419C000675002024-02-13 11:47AM EDT67.500.280.000.750.00-168124.22%
HAS240419C000700002024-02-12 1:47PM EDT70.000.200.001.350.00-1796164.45%
HAS240419C000725002023-12-12 4:52PM EDT72.500.300.000.450.00-11,860139.45%
HAS240419C000750002023-12-14 10:53AM EDT75.000.250.000.450.00-224152.93%
HAS240419C000775002023-10-25 10:07AM EDT77.500.450.000.000.00-1050.00%
HAS240419C000800002024-02-20 1:26PM EDT80.000.050.000.300.00-253165.63%
HAS240419C000850002023-10-16 9:30AM EDT85.000.300.000.100.00-1276159.38%
HAS240419C000900002024-03-25 11:23AM EDT90.000.030.000.050.00-15162.50%
HAS240419C000950002023-09-14 10:32AM EDT95.000.620.000.450.00--2241.02%
HAS240419C001000002023-08-28 1:03PM EDT100.000.680.100.400.00--1263.67%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS240419P000225002024-01-23 2:08PM EDT22.500.030.000.050.00-13309.38%
HAS240419P000250002023-12-07 10:30AM EDT25.000.050.000.250.00-2021341.41%
HAS240419P000300002024-01-08 2:34PM EDT30.000.110.001.350.00-317380.08%
HAS240419P000325002024-02-26 10:30AM EDT32.500.750.000.750.00-112294.92%
HAS240419P000350002024-03-12 9:30AM EDT35.000.300.000.000.00-121,17350.00%
HAS240419P000375002024-03-21 9:30AM EDT37.500.100.000.250.00-1233182.81%
HAS240419P000400002024-03-28 9:30AM EDT40.000.250.000.750.00-527,143197.27%
HAS240419P000425002024-04-09 12:36PM EDT42.500.080.000.450.00-10298148.83%
HAS240419P000450002024-04-12 10:45AM EDT45.000.020.000.050.00-227,67082.81%
HAS240419P000475002024-04-10 10:00AM EDT47.500.010.000.050.00-102,17264.06%
HAS240419P000500002024-04-12 10:45AM EDT50.000.070.000.050.00-31,25651.56%
HAS240419P000525002024-04-15 3:52PM EDT52.500.100.050.450.00-10086960.35%
HAS240419P000550002024-04-12 3:56PM EDT55.000.500.500.600.00-869233.40%
HAS240419P000575002024-04-15 2:27PM EDT57.502.252.002.85+0.75+50.00%2146765.53%
HAS240419P000600002024-04-15 11:22AM EDT60.003.862.456.40+1.06+37.86%153140.82%
HAS240419P000625002024-04-08 2:53PM EDT62.504.685.008.900.00-2352.73%
HAS240419P000650002024-02-09 12:27PM EDT65.0015.2011.5015.400.00-10281.25%
HAS240419P000675002024-01-24 4:39PM EDT67.5020.1015.5019.500.00-12368.95%
HAS240419P000700002024-03-26 3:33PM EDT70.0015.4912.0016.600.00-20130248.24%
HAS240419P000725002024-03-26 3:33PM EDT72.5018.0114.5019.200.00-200273.05%
HAS240419P000750002023-12-06 11:29AM EDT75.0026.8026.0027.200.00-11500.44%
HAS240419P000775002023-10-02 9:52AM EDT77.5013.8030.9032.000.00--0612.55%
HAS240419P000800002024-01-31 2:13PM EDT80.0029.8127.2032.000.00-30458.20%
HAS240419P000850002023-12-18 3:44PM EDT85.0032.6035.6040.400.00-11630.57%
HAS240419P000900002023-09-05 10:08AM EDT90.0018.4029.9030.500.00-550.00%
HAS240419P000950002023-08-25 2:27PM EDT95.0025.3629.6030.300.00-220.00%