Canada markets close in 1 hour 36 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.74-0.03 (-0.05%)
As of 02:24PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS221216C000350002022-11-18 3:21PM EST35.0024.4026.4027.300.00-10127.73%
HAS221216C000475002022-11-16 3:59PM EST47.508.8014.1014.700.00-2270.12%
HAS221216C000500002022-11-18 3:18PM EST50.0010.0111.9012.300.00-111170.61%
HAS221216C000525002022-11-28 10:41AM EST52.509.609.409.800.00-25957.81%
HAS221216C000550002022-11-18 10:30AM EST55.006.007.007.400.00-122955.13%
HAS221216C000575002022-11-29 10:20AM EST57.505.854.805.10+0.75+14.71%13945.65%
HAS221216C000600002022-11-29 1:12PM EST60.002.903.003.20-0.35-10.77%1536441.21%
HAS221216C000625002022-11-29 10:31AM EST62.502.181.551.70+0.51+30.54%1825537.40%
HAS221216C000650002022-11-29 11:20AM EST65.000.750.650.800.00-5053236.11%
HAS221216C000675002022-11-29 1:39PM EST67.500.250.200.35-0.05-16.67%724936.23%
HAS221216C000700002022-11-29 9:52AM EST70.000.150.050.200.00-274539.65%
HAS221216C000725002022-11-29 11:14AM EST72.500.050.000.10-0.05-50.00%14241.41%
HAS221216C000750002022-11-23 11:44AM EST75.000.050.000.100.00-214048.24%
HAS221216C000800002022-11-03 2:15PM EST80.000.050.000.350.00-156367.19%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS221216P000350002022-11-21 9:30AM EST35.000.050.001.050.00-12171.68%
HAS221216P000375002022-11-21 12:24PM EST37.500.050.000.050.00-465692.97%
HAS221216P000400002022-11-21 12:47PM EST40.000.060.000.350.00--6109.18%
HAS221216P000425002022-11-29 10:28AM EST42.500.050.000.250.00-213390.23%
HAS221216P000450002022-11-29 10:27AM EST45.000.050.000.150.00-16471.88%
HAS221216P000475002022-11-21 1:40PM EST47.500.200.000.250.00-13666.80%
HAS221216P000500002022-11-29 1:11PM EST50.000.100.100.200.00-177757.81%
HAS221216P000525002022-11-29 11:58AM EST52.500.150.150.20-0.02-11.76%3317849.81%
HAS221216P000550002022-11-29 11:09AM EST55.000.250.250.35-0.08-24.24%101,46844.73%
HAS221216P000575002022-11-29 1:02PM EST57.500.550.500.60-0.05-8.33%1821739.06%
HAS221216P000600002022-11-29 1:08PM EST60.001.201.051.20+0.05+4.35%61,22236.13%
HAS221216P000625002022-11-29 11:10AM EST62.502.072.102.25-0.18-8.00%928933.55%
HAS221216P000650002022-11-29 10:05AM EST65.003.233.703.90-0.57-15.00%125132.52%
HAS221216P000675002022-11-28 2:18PM EST67.505.735.706.100.00-1535.94%
HAS221216P000700002022-11-17 3:32PM EST70.0012.307.908.500.00-1241.50%
HAS221216P000725002022-11-15 11:58AM EST72.5013.8010.4011.000.00-5649.81%
HAS221216P000750002022-11-14 11:32AM EST75.0016.6913.0013.500.00-1157.42%
HAS221216P000800002022-11-09 3:43PM EST80.0022.1017.9018.400.00-1164.45%
HAS221216P000850002022-11-14 10:12AM EST85.0025.9023.1023.400.00-2076.37%
HAS221216P000900002022-11-14 9:30AM EST90.0031.6527.8029.000.00-1087.11%