Canada markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.73-1.52 (-2.40%)
At close: 04:00PM EST
61.90 +0.17 (+0.28%)
After hours: 07:51PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS230421C000400002022-11-14 11:14AM EST40.0019.1721.3021.900.00-1152.44%
HAS230421C000425002022-11-16 2:18PM EST42.5014.4016.1017.100.00-100.00%
HAS230421C000450002022-12-23 11:33AM EST45.0013.9318.4019.100.00-1279.25%
HAS230421C000475002023-02-01 1:48PM EST47.5012.4514.8015.600.00-1453.47%
HAS230421C000500002023-01-30 1:38PM EST50.0010.3412.7013.300.00-11050.51%
HAS230421C000525002023-01-19 10:05AM EST52.5011.2010.6011.100.00-11650.29%
HAS230421C000550002023-02-01 2:52PM EST55.007.108.809.200.00-9554448.32%
HAS230421C000575002023-02-02 3:12PM EST57.508.206.807.300.00-914044.92%
HAS230421C000600002023-02-02 2:45PM EST60.006.625.405.600.00-12383542.07%
HAS230421C000625002023-02-03 1:44PM EST62.504.324.004.20-0.68-13.60%31,18840.25%
HAS230421C000650002023-02-02 2:45PM EST65.003.822.903.200.00-821,53240.14%
HAS230421C000675002023-02-03 9:36AM EST67.501.852.002.20-0.70-27.45%1041338.16%
HAS230421C000700002023-02-03 11:22AM EST70.001.621.351.50-0.51-23.94%64,93037.13%
HAS230421C000725002023-02-02 3:00PM EST72.501.250.851.050.00-1248637.06%
HAS230421C000750002023-02-02 1:11PM EST75.000.830.550.700.00-511236.65%
HAS230421C000775002023-01-27 9:45AM EST77.500.450.300.500.00-19137.16%
HAS230421C000800002023-01-26 1:26PM EST80.000.390.250.000.00-31,44612.50%
HAS230421C000825002023-01-13 2:47PM EST82.500.550.000.000.00-30076612.50%
HAS230421C000850002023-01-30 11:45AM EST85.000.010.000.500.00-26247.56%
HAS230421C000875002023-02-02 2:02PM EST87.500.100.000.450.00-22649.51%
HAS230421C000900002022-11-11 1:42PM EST90.000.310.002.100.00-54964.38%
HAS230421C000925002022-11-02 2:52PM EST92.500.300.000.750.00-1953.22%
HAS230421C001000002023-01-26 9:30AM EST100.000.100.004.800.00-11596.41%
HAS230421C001050002022-12-21 10:46AM EST105.000.100.000.350.00-2257.52%
HAS230421C001100002023-01-31 12:31PM EST110.000.100.000.200.00-2256.84%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS230421P000300002023-01-17 11:47AM EST30.000.100.000.250.00-12178.13%
HAS230421P000325002022-11-03 10:17AM EST32.500.400.000.750.00--285.64%
HAS230421P000350002023-01-30 11:45AM EST35.000.010.000.350.00-2466.60%
HAS230421P000375002023-01-27 1:51PM EST37.500.150.000.150.00-1651.76%
HAS230421P000400002023-02-02 11:48AM EST40.000.150.100.000.00-1520,09325.00%
HAS230421P000425002023-02-01 9:42AM EST42.500.350.000.350.00-1022053.47%
HAS230421P000450002023-01-31 2:41PM EST45.000.600.300.700.00-310,20750.93%
HAS230421P000475002023-02-02 11:03AM EST47.500.590.450.000.00-22,13712.50%
HAS230421P000500002023-02-01 11:21AM EST50.001.190.750.900.00-214744.70%
HAS230421P000525002023-02-02 9:37AM EST52.501.451.101.250.00-551142.31%
HAS230421P000550002023-02-03 10:50AM EST55.001.521.601.75+0.02+1.33%230,36240.36%
HAS230421P000575002023-02-03 11:58AM EST57.502.152.202.40+0.20+10.26%178438.33%
HAS230421P000600002023-02-03 3:25PM EST60.003.003.103.30+0.45+17.65%53653836.88%
HAS230421P000625002023-02-03 1:44PM EST62.504.334.204.40-0.97-18.30%288835.22%
HAS230421P000650002023-02-03 10:30AM EST65.005.205.605.80+0.10+1.96%536134.08%
HAS230421P000675002023-02-02 2:14PM EST67.506.207.207.400.00-4511232.54%
HAS230421P000700002023-02-02 10:47AM EST70.009.009.009.400.00-117832.96%
HAS230421P000725002023-01-31 11:12AM EST72.5013.5011.0011.500.00-12032.74%
HAS230421P000750002023-02-02 2:55PM EST75.0012.3013.3013.900.00-69735.55%
HAS230421P000775002022-10-03 12:52PM EST77.5012.4014.3014.500.00-11910.00%
HAS230421P000800002023-01-12 11:59AM EST80.0015.4017.9018.600.00-24237.06%
HAS230421P000825002022-10-26 9:27AM EST82.5017.300.000.000.00-200.00%
HAS230421P000850002023-02-01 2:33PM EST85.0026.3022.8024.100.00-5854.00%
HAS230421P000900002022-11-03 12:06PM EST90.0029.5625.5027.800.00--60.00%
HAS230421P000925002022-10-04 10:26AM EST92.5021.0029.9034.500.00-1073.63%
HAS230421P000950002022-12-07 11:58AM EST95.0033.5029.2031.600.00--20.00%
HAS230421P001000002022-10-27 11:00AM EST100.0034.8036.5039.200.00-1074.07%
HAS230421P001050002022-11-03 12:13PM EST105.0044.3640.7042.400.00--00.00%
HAS230421P001150002022-12-12 11:28AM EST115.0055.6047.8051.700.00-100.00%