HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS240119C000275002023-04-27 11:53AM EDT27.5030.3032.5033.300.00--059.18%
HAS240119C000300002023-04-28 11:30AM EDT30.0031.4829.6030.900.00-2656.25%
HAS240119C000325002023-04-28 9:57AM EDT32.5029.1027.5028.600.00-11055.18%
HAS240119C000350002023-03-23 2:29PM EDT35.0015.0017.1018.000.00-1220.00%
HAS240119C000375002023-06-05 9:54AM EDT37.5023.9323.2024.100.00-34851.98%
HAS240119C000400002023-02-24 4:47PM EDT40.0018.3011.4014.500.00-2120.00%
HAS240119C000425002023-06-06 3:40PM EDT42.5018.5018.8019.400.00-1444.56%
HAS240119C000450002023-06-08 3:04PM EDT45.0017.4616.7017.200.00-57642.14%
HAS240119C000475002023-05-15 10:02AM EDT47.5016.7014.7015.200.00-33240.96%
HAS240119C000500002023-05-12 1:11PM EDT50.0013.7312.4013.000.00-321437.66%
HAS240119C000525002023-05-30 12:10PM EDT52.5011.1210.8011.100.00-212336.04%
HAS240119C000550002023-06-08 12:57PM EDT55.0010.009.109.400.00-153034.97%
HAS240119C000575002023-06-01 12:05PM EDT57.507.607.507.800.00-536933.72%
HAS240119C000600002023-06-06 2:14PM EDT60.006.006.006.300.00-1082932.25%
HAS240119C000625002023-06-06 11:37AM EDT62.504.704.805.100.00-134231.59%
HAS240119C000650002023-06-09 1:30PM EDT65.004.003.804.00-0.25-5.88%567230.62%
HAS240119C000675002023-06-09 9:41AM EDT67.503.402.903.20+0.14+4.29%1033330.46%
HAS240119C000700002023-06-02 11:42AM EDT70.002.542.252.400.00-5952329.49%
HAS240119C000725002023-06-02 9:45AM EDT72.501.931.601.850.00-214429.25%
HAS240119C000750002023-05-22 11:26AM EDT75.001.651.301.450.00-31,14829.32%
HAS240119C000775002023-05-30 9:30AM EDT77.501.250.951.100.00-213429.13%
HAS240119C000800002023-06-06 9:30AM EDT80.000.900.700.900.00-125729.66%
HAS240119C000825002023-05-25 11:36AM EDT82.500.700.550.700.00-113829.76%
HAS240119C000850002023-04-27 2:06PM EDT85.000.590.450.750.00-522532.30%
HAS240119C000875002023-06-01 9:48AM EDT87.500.450.300.450.00-124530.37%
HAS240119C000900002023-05-26 11:41AM EDT90.000.350.200.450.00-33332.08%
HAS240119C000925002023-04-10 11:30AM EDT92.500.250.250.500.00-22434.47%
HAS240119C000950002023-03-15 9:30AM EDT95.002.530.000.000.00-53812.50%
HAS240119C000975002022-12-27 12:32PM EDT97.500.900.701.150.00-102545.61%
HAS240119C001000002023-05-02 12:24PM EDT100.000.150.100.400.00-3019137.40%
HAS240119C001050002023-05-04 12:34PM EDT105.000.200.000.450.00-112741.04%
HAS240119C001100002023-01-06 10:33AM EDT110.000.750.101.200.00-23953.83%
HAS240119C001150002023-02-17 1:44PM EDT115.000.150.005.000.00-105568.68%
HAS240119C001200002022-11-14 4:07PM EDT120.000.300.001.950.00-104856.45%
HAS240119C001250002023-03-07 2:01PM EDT125.000.090.000.100.00-62340.23%
HAS240119C001300002022-11-15 11:00AM EDT130.000.200.001.200.00-24955.44%
HAS240119C001350002022-02-24 12:59PM EDT135.004.800.753.900.00-101177.54%
HAS240119C001400002022-09-01 9:31AM EDT140.000.600.005.000.00-1281.32%
HAS240119C001450002023-02-16 2:32PM EDT145.000.100.005.000.00--183.50%
HAS240119C001500002023-04-13 9:30AM EDT150.000.100.000.400.00-11011153.03%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS240119P000250002023-05-16 3:56PM EDT25.000.250.050.250.00-21010956.64%
HAS240119P000275002023-05-16 2:56PM EDT27.500.250.100.300.00-16016453.61%
HAS240119P000300002023-05-16 3:50PM EDT30.000.350.150.400.00-22043751.12%
HAS240119P000325002023-05-09 1:37PM EDT32.500.600.150.600.00-9822554.25%
HAS240119P000350002023-03-30 2:13PM EDT35.001.600.601.000.00-35017252.42%
HAS240119P000375002023-06-05 10:07AM EDT37.500.600.500.600.00-114643.65%
HAS240119P000400002023-06-08 1:35PM EDT40.000.720.700.800.00-349441.90%
HAS240119P000425002023-06-05 3:27PM EDT42.501.150.901.100.00-127140.75%
HAS240119P000450002023-06-08 2:50PM EDT45.001.251.201.300.00-10,00510,64337.87%
HAS240119P000475002023-05-12 11:43AM EDT47.502.201.551.700.00-51,22236.48%
HAS240119P000500002023-05-19 1:45PM EDT50.002.701.952.150.00-191334.78%
HAS240119P000525002023-06-08 2:49PM EDT52.502.602.502.750.00-10,00110,49233.47%
HAS240119P000550002023-06-08 2:02PM EDT55.003.203.203.400.00-81,24231.74%
HAS240119P000575002023-06-08 2:02PM EDT57.504.004.104.300.00-1017130.70%
HAS240119P000600002023-06-06 3:39PM EDT60.005.105.105.400.00-428729.90%
HAS240119P000625002023-06-09 11:25AM EDT62.506.206.306.60+0.20+3.33%420428.72%
HAS240119P000650002023-06-09 1:22PM EDT65.007.607.408.00+0.10+1.33%2237627.70%
HAS240119P000675002023-06-08 11:59AM EDT67.509.008.409.700.00-119027.40%
HAS240119P000700002023-04-28 1:53PM EDT70.0012.5011.4012.600.00-110533.39%
HAS240119P000725002023-01-13 1:48PM EDT72.5012.6017.1018.000.00-141650.63%
HAS240119P000750002023-05-12 2:28PM EDT75.0015.2514.9016.200.00-23130.84%
HAS240119P000775002023-02-27 11:26AM EDT77.5021.2526.6028.600.00-62484.31%
HAS240119P000800002023-05-15 11:24AM EDT80.0018.6819.4020.500.00-13030.23%
HAS240119P000825002023-02-28 12:13PM EDT82.5027.0028.9032.800.00-11680.99%
HAS240119P000850002023-03-02 12:47PM EDT85.0030.9430.0033.900.00-131776.14%
HAS240119P000875002022-09-23 3:31PM EDT87.5021.3023.7024.600.00-1140.00%
HAS240119P000900002023-05-04 9:44AM EDT90.0030.4027.7032.400.00-9053.83%
HAS240119P000925002022-10-31 12:22PM EDT92.5028.7030.6033.000.00-1140.19%
HAS240119P000950002023-05-22 1:59PM EDT95.0034.8532.1036.400.00-2050.34%
HAS240119P000975002023-01-27 3:01PM EDT97.5039.3039.0043.200.00-3067.98%
HAS240119P001000002023-01-30 11:41AM EDT100.0041.8043.3047.700.00-1081.60%
HAS240119P001050002022-08-11 11:06AM EDT105.0027.8024.7027.600.00-1330.00%
HAS240119P001150002023-03-03 11:58AM EDT115.0059.9059.6063.900.00-1199.66%
HAS240119P001250002023-03-03 10:34AM EDT125.0069.1569.6074.000.00-10106.09%