Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116C00022500 | 2024-04-29 3:34PM EDT | 22.50 | 41.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS260116C00025000 | 2024-01-31 11:04AM EDT | 25.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HAS260116C00027500 | 2024-01-22 4:09PM EDT | 27.50 | 21.10 | 22.80 | 24.30 | 0.00 | - | 1 | 39 | 0.00% |
| HAS260116C00030000 | 2024-04-26 12:55PM EDT | 30.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00032500 | 2024-04-29 10:59AM EDT | 32.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00035000 | 2024-04-26 2:32PM EDT | 35.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00040000 | 2024-04-24 12:21PM EDT | 40.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00042500 | 2023-11-10 1:19PM EDT | 42.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| HAS260116C00045000 | 2024-04-29 10:48AM EDT | 45.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HAS260116C00047500 | 2024-03-25 10:53AM EDT | 47.50 | 14.00 | 20.90 | 21.50 | 0.00 | - | 9 | 138 | 38.87% |
| HAS260116C00050000 | 2024-04-29 9:48AM EDT | 50.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00052500 | 2024-04-24 3:50PM EDT | 52.50 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00055000 | 2024-04-24 9:31AM EDT | 55.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HAS260116C00057500 | 2024-04-24 10:31AM EDT | 57.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HAS260116C00060000 | 2024-02-23 10:30AM EDT | 60.00 | 5.60 | 6.40 | 8.50 | 0.00 | - | 2 | 13 | 18.89% |
| HAS260116C00062500 | 2024-04-24 2:24PM EDT | 62.50 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116C00065000 | 2024-04-26 3:36PM EDT | 65.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HAS260116C00067500 | 2024-04-25 11:58AM EDT | 67.50 | 10.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HAS260116C00070000 | 2024-04-08 2:43PM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS260116C00072500 | 2024-04-25 10:02AM EDT | 72.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS260116C00075000 | 2024-04-29 11:34AM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS260116C00077500 | 2024-04-15 11:48AM EDT | 77.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS260116C00080000 | 2024-04-12 11:18AM EDT | 80.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HAS260116C00090000 | 2024-01-08 12:10PM EDT | 90.00 | 1.42 | 1.30 | 1.55 | 0.00 | - | 1 | 5 | 23.18% |
| HAS260116C00095000 | 2024-03-21 11:01AM EDT | 95.00 | 1.80 | 1.40 | 1.90 | 0.00 | - | 7 | 6 | 27.16% |
| HAS260116C00100000 | 2024-04-24 9:36AM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS260116C00105000 | 2024-03-19 10:07AM EDT | 105.00 | 1.00 | 0.20 | 1.90 | 0.00 | - | 3 | 15 | 31.40% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAS260116P00022500 | 2024-04-12 10:17AM EDT | 22.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HAS260116P00025000 | 2024-04-03 10:18AM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HAS260116P00027500 | 2023-11-01 1:01PM EDT | 27.50 | 2.80 | 1.45 | 3.10 | 0.00 | - | 6 | 7 | 60.27% |
| HAS260116P00030000 | 2024-04-24 10:38AM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HAS260116P00032500 | 2024-04-08 2:38PM EDT | 32.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HAS260116P00035000 | 2024-03-11 3:42PM EDT | 35.00 | 2.95 | 2.20 | 2.45 | 0.00 | - | 1 | 5 | 47.21% |
| HAS260116P00037500 | 2024-04-24 9:49AM EDT | 37.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HAS260116P00040000 | 2024-04-24 9:52AM EDT | 40.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS260116P00042500 | 2024-04-24 9:52AM EDT | 42.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HAS260116P00045000 | 2024-04-11 11:06AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS260116P00047500 | 2024-04-11 10:54AM EDT | 47.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HAS260116P00050000 | 2024-04-25 11:13AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS260116P00052500 | 2024-04-25 11:13AM EDT | 52.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS260116P00055000 | 2024-04-25 11:20AM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HAS260116P00057500 | 2024-04-25 11:13AM EDT | 57.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HAS260116P00060000 | 2024-04-25 11:26AM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HAS260116P00062500 | 2024-04-25 11:14AM EDT | 62.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HAS260116P00065000 | 2024-04-24 2:22PM EDT | 65.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116P00067500 | 2024-04-25 10:35AM EDT | 67.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HAS260116P00070000 | 2024-03-01 3:42PM EDT | 70.00 | 21.99 | 16.00 | 19.70 | 0.00 | - | 6 | 16 | 48.38% |
| HAS260116P00072500 | 2023-09-15 10:04AM EDT | 72.50 | 14.20 | 20.20 | 20.90 | 0.00 | - | - | 10 | 46.85% |
| HAS260116P00075000 | 2024-03-01 4:00PM EDT | 75.00 | 25.73 | 20.90 | 23.50 | 0.00 | - | 16 | 6 | 49.37% |
| HAS260116P00077500 | 2023-12-14 4:54PM EDT | 77.50 | 27.40 | 29.30 | 30.90 | 0.00 | - | - | 10 | 63.75% |
| HAS260116P00080000 | 2024-03-13 3:47PM EDT | 80.00 | 28.08 | 23.50 | 27.10 | 0.00 | - | 6 | 0 | 49.23% |
© 2024 Yahoo. All rights reserved.