Canada markets open in 3 hours 21 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.02-0.29 (-0.50%)
At close: 04:00PM EDT
59.00 +0.98 (+1.69%)
Pre-Market: 06:02AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS260116C000225002024-04-29 3:34PM EDT22.5041.5635.5040.500.00-3073.19%
HAS260116C000250002024-06-11 2:17PM EDT25.0033.770.000.000.00-100.00%
HAS260116C000275002024-01-22 4:09PM EDT27.5021.1022.8024.300.00-1390.00%
HAS260116C000300002024-05-29 10:37AM EDT30.0030.700.000.000.00-200.00%
HAS260116C000325002024-04-30 1:06PM EDT32.5030.5026.0031.000.00-4652.82%
HAS260116C000350002024-06-13 11:47AM EDT35.0023.880.000.000.00-100.00%
HAS260116C000375002024-04-26 3:57PM EDT37.5027.8022.0027.000.00-12062.74%
HAS260116C000400002024-06-06 2:23PM EDT40.0020.500.000.000.00-1000.00%
HAS260116C000425002023-11-10 1:19PM EDT42.508.5010.5014.400.00--10.00%
HAS260116C000450002024-06-10 12:07PM EDT45.0017.070.000.000.00-300.00%
HAS260116C000475002024-03-25 10:53AM EDT47.5014.0020.9021.500.00-913859.38%
HAS260116C000500002024-06-10 12:07PM EDT50.0013.870.000.000.00-400.00%
HAS260116C000525002024-06-07 9:58AM EDT52.5011.950.000.000.00-500.00%
HAS260116C000550002024-05-29 10:14AM EDT55.0012.800.000.000.00-7100.00%
HAS260116C000575002024-05-30 9:52AM EDT57.5011.430.000.000.00-100.00%
HAS260116C000600002024-06-07 9:58AM EDT60.008.600.000.000.00-500.78%
HAS260116C000625002024-06-12 12:25PM EDT62.507.950.000.000.00-401.56%
HAS260116C000650002024-06-03 3:49PM EDT65.007.100.000.000.00-101.56%
HAS260116C000675002024-06-06 3:45PM EDT67.506.200.000.000.00-2103.13%
HAS260116C000700002024-04-30 9:55AM EDT70.008.335.306.400.00-2535.76%
HAS260116C000725002024-06-10 10:13AM EDT72.504.500.000.000.00-103.13%
HAS260116C000750002024-06-10 10:10AM EDT75.003.900.000.000.00-406.25%
HAS260116C000775002024-06-10 9:47AM EDT77.503.300.000.000.00-106.25%
HAS260116C000800002024-06-03 9:53AM EDT80.003.500.000.000.00-106.25%
HAS260116C000850002024-05-15 9:43AM EDT85.003.300.000.000.00-106.25%
HAS260116C000900002024-04-30 2:56PM EDT90.003.201.404.900.00-1444.38%
HAS260116C000950002024-03-21 11:01AM EDT95.001.801.401.900.00-7633.70%
HAS260116C001000002024-04-24 9:36AM EDT100.002.351.052.100.00-21136.96%
HAS260116C001050002024-06-03 11:49AM EDT105.000.900.000.000.00-1012.50%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS260116P000225002024-04-12 10:17AM EDT22.500.590.051.700.00-628353.81%
HAS260116P000250002024-04-03 10:18AM EDT25.001.050.005.000.00-21466.43%
HAS260116P000275002023-11-01 1:01PM EDT27.502.801.453.100.00-6758.23%
HAS260116P000300002024-04-24 10:38AM EDT30.000.850.005.000.00-1077354.57%
HAS260116P000325002024-05-08 2:01PM EDT32.501.050.503.500.00-1856.45%
HAS260116P000350002024-05-08 3:13PM EDT35.001.300.001.650.00-2638.43%
HAS260116P000375002024-05-10 3:07PM EDT37.501.911.602.050.00-13237.21%
HAS260116P000400002024-05-20 9:56AM EDT40.002.100.000.000.00-506.25%
HAS260116P000425002024-05-21 10:08AM EDT42.502.500.000.000.00-506.25%
HAS260116P000450002024-06-07 10:23AM EDT45.003.500.000.000.00-106.25%
HAS260116P000475002024-06-06 9:47AM EDT47.504.400.000.000.00-103.13%
HAS260116P000500002024-06-10 10:11AM EDT50.005.100.000.000.00-103.13%
HAS260116P000525002024-05-16 12:16PM EDT52.506.000.000.000.00-101.56%
HAS260116P000550002024-05-16 12:04PM EDT55.007.000.000.000.00-100.78%
HAS260116P000575002024-06-11 10:54AM EDT57.508.140.000.000.00-600.20%
HAS260116P000600002024-05-23 12:41PM EDT60.009.000.000.000.00-100.00%
HAS260116P000625002024-05-20 10:04AM EDT62.509.500.000.000.00-100.00%
HAS260116P000650002024-04-24 2:22PM EDT65.0010.409.1014.000.00-1732.98%
HAS260116P000675002024-04-25 10:35AM EDT67.5012.0810.5015.500.00-12732.12%
HAS260116P000700002024-03-01 3:42PM EDT70.0021.9916.0019.700.00-61640.36%
HAS260116P000725002023-09-15 10:04AM EDT72.5014.2020.2020.900.00--1038.06%
HAS260116P000750002024-03-01 4:00PM EDT75.0025.7320.9023.500.00-16640.45%
HAS260116P000775002023-12-14 4:54PM EDT77.5027.4029.3030.900.00--1056.59%
HAS260116P000800002024-03-13 3:47PM EDT80.0028.0823.5027.100.00-6039.09%