Canada markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.17-0.36 (-0.59%)
At close: 04:00PM EST
60.01 -0.16 (-0.27%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS230217C000350002023-01-30 3:53PM EST35.0024.0024.7025.700.00-30137.50%
HAS230217C000450002023-02-02 10:52AM EST45.0017.3115.0015.500.00-1191.02%
HAS230217C000475002023-01-30 2:00PM EST47.5011.7012.7013.100.00-75093.75%
HAS230217C000500002023-01-30 2:00PM EST50.009.2010.1010.700.00-95277.15%
HAS230217C000525002023-01-30 1:29PM EST52.506.707.908.400.00-2675.00%
HAS230217C000550002023-02-07 2:20PM EST55.005.305.806.10-0.80-13.11%1227267.97%
HAS230217C000575002023-02-07 3:42PM EST57.503.804.004.20-0.40-9.52%153,33865.53%
HAS230217C000600002023-02-07 3:47PM EST60.002.602.502.70+0.09+3.59%1197463.38%
HAS230217C000625002023-02-07 3:58PM EST62.501.551.451.55-0.12-7.19%1156,50461.62%
HAS230217C000650002023-02-07 3:41PM EST65.000.720.750.85-0.20-21.74%1761660.79%
HAS230217C000675002023-02-07 3:59PM EST67.500.400.350.45-0.05-11.11%1522,19160.64%
HAS230217C000700002023-02-07 2:55PM EST70.000.150.150.25-0.10-40.00%333161.52%
HAS230217C000725002023-02-03 10:03AM EST72.500.270.050.200.00-210265.43%
HAS230217C000750002023-02-03 11:33AM EST75.000.130.000.150.00-1244568.36%
HAS230217C000800002023-02-06 3:10PM EST80.000.030.000.050.00-32372.66%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS230217P000325002023-01-27 11:25AM EST32.500.040.000.100.00-11164.84%
HAS230217P000375002023-01-31 10:44AM EST37.500.030.000.050.00-33118.75%
HAS230217P000400002023-02-02 11:26AM EST40.000.030.000.050.00-112103.91%
HAS230217P000425002023-01-30 2:22PM EST42.500.070.000.100.00-88298.83%
HAS230217P000450002023-02-06 2:52PM EST45.000.080.000.150.00-522,50989.84%
HAS230217P000475002023-01-30 3:44PM EST47.500.150.100.200.00-3420085.74%
HAS230217P000500002023-02-07 2:07PM EST50.000.220.100.25+0.02+10.00%723,35172.46%
HAS230217P000525002023-02-07 1:34PM EST52.500.500.300.45+0.07+16.28%5157,73469.63%
HAS230217P000550002023-02-07 3:46PM EST55.000.750.650.750.00-835,55765.04%
HAS230217P000575002023-02-07 3:51PM EST57.501.321.251.40+0.02+1.54%12864962.60%
HAS230217P000600002023-02-07 3:26PM EST60.002.602.252.40+0.20+8.33%5827,34660.74%
HAS230217P000625002023-02-07 3:51PM EST62.503.763.603.80-0.04-1.05%1382,85058.15%
HAS230217P000650002023-02-07 3:55PM EST65.005.465.405.70+1.06+24.09%843958.15%
HAS230217P000675002023-01-31 10:54AM EST67.508.507.507.800.00-14356.74%
HAS230217P000700002023-02-02 12:22PM EST70.007.499.5010.200.00-20771.78%
HAS230217P000725002023-02-07 10:58AM EST72.5013.3912.0012.60+3.59+36.63%3477.15%
HAS230217P000850002023-01-27 11:32AM EST85.0027.2024.5025.100.00-10123.24%