Canada Markets close in 29 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.07+0.52 (+0.76%)
As of 03:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS221021C000400002022-09-06 12:33PM EDT40.0037.5228.3029.500.00--3169.92%
HAS221021C000500002022-05-04 10:14AM EDT50.0042.9937.2040.700.00--3636.52%
HAS221021C000650002022-10-04 11:51AM EDT65.005.005.305.600.00-24755.08%
HAS221021C000675002022-10-07 2:16PM EDT67.503.703.503.80+0.20+5.71%5911450.64%
HAS221021C000700002022-10-07 2:51PM EDT70.002.232.202.45+0.01+0.45%18348551.44%
HAS221021C000725002022-10-07 12:42PM EDT72.501.251.201.450.00-341949.66%
HAS221021C000750002022-10-07 2:51PM EDT75.000.720.600.80+0.04+5.88%519348.63%
HAS221021C000775002022-10-06 12:24PM EDT77.500.450.300.500.00-316850.88%
HAS221021C000800002022-10-06 11:11AM EDT80.000.200.100.300.00-31,19352.34%
HAS221021C000825002022-10-05 2:03PM EDT82.500.280.000.000.00-150125.00%
HAS221021C000850002022-10-06 12:06PM EDT85.000.100.050.000.00-249925.00%
HAS221021C000875002022-10-06 10:59AM EDT87.500.080.000.450.00-15,20470.41%
HAS221021C000900002022-10-03 11:57AM EDT90.000.360.000.450.00-130976.86%
HAS221021C000925002022-10-05 2:27PM EDT92.500.050.000.000.00-147025.00%
HAS221021C000950002022-09-06 10:14AM EDT95.000.450.000.150.00-519774.22%
HAS221021C000975002022-09-01 9:30AM EDT97.500.150.000.450.00-34294.53%
HAS221021C001000002022-09-28 12:13PM EDT100.000.060.000.450.00-8228100.00%
HAS221021C001050002022-09-26 3:59PM EDT105.000.100.000.100.00-104188.28%
HAS221021C001100002022-09-26 3:58PM EDT110.000.050.000.000.00-202550.00%
HAS221021C001150002022-09-26 3:58PM EDT115.000.050.000.150.00-2240109.77%
HAS221021C001200002022-09-26 3:54PM EDT120.000.050.000.150.00-1103117.58%
HAS221021C001250002022-09-26 3:54PM EDT125.000.050.000.150.00-12125.00%
HAS221021C001300002022-09-26 3:54PM EDT130.000.050.000.050.00--3116.41%
HAS221021C001350002022-10-06 10:32AM EDT135.000.030.000.050.00-530121.88%
HAS221021C001400002022-10-06 10:31AM EDT140.000.030.000.150.00-321144.53%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS221021P000375002022-10-04 11:54AM EDT37.500.050.000.050.00--301120.31%
HAS221021P000400002022-10-04 11:37AM EDT40.000.050.000.100.00-1822118.75%
HAS221021P000425002022-10-04 11:38AM EDT42.500.050.000.050.00-12124997.66%
HAS221021P000450002022-10-05 2:27PM EDT45.000.050.000.200.00-1041,389105.47%
HAS221021P000475002022-10-07 3:05PM EDT47.500.050.000.150.00-17589.84%
HAS221021P000500002022-10-07 1:20PM EDT50.000.200.050.200.00-1114285.74%
HAS221021P000550002022-10-07 11:06AM EDT55.000.210.050.45-0.14-40.00%14473.44%
HAS221021P000600002022-10-07 11:51AM EDT60.000.440.400.55-0.11-20.00%182359.86%
HAS221021P000625002022-10-07 11:03AM EDT62.500.750.650.90-0.10-11.76%429956.01%
HAS221021P000650002022-10-07 2:51PM EDT65.001.171.051.25-0.16-12.03%8266050.10%
HAS221021P000675002022-10-07 2:17PM EDT67.501.851.851.95-0.33-15.14%191,41348.22%
HAS221021P000700002022-10-07 2:51PM EDT70.003.032.903.20-0.58-16.07%1644,87248.19%
HAS221021P000725002022-10-05 12:07PM EDT72.504.804.404.700.00-1415446.09%
HAS221021P000750002022-10-05 9:34AM EDT75.007.006.206.700.00-51,14747.90%
HAS221021P000775002022-10-05 10:30AM EDT77.509.508.208.800.00-14,49346.48%
HAS221021P000800002022-10-05 9:57AM EDT80.0012.8010.5011.50+1.55+13.78%11,65562.40%
HAS221021P000825002022-10-04 9:34AM EDT82.5011.7112.8013.900.00-166267.48%
HAS221021P000850002022-09-27 3:59PM EDT85.0015.7415.3016.500.00-12079.30%
HAS221021P000875002022-10-06 3:34PM EDT87.5019.1017.7018.900.00-2782.91%
HAS221021P000900002022-10-06 3:34PM EDT90.0021.6020.3021.400.00-21290.04%
HAS221021P000950002022-09-19 1:53PM EDT95.0018.3725.3026.500.00-110107.91%
HAS221021P000975002022-05-16 12:11AM EDT97.5013.3014.5015.300.00--20.00%
HAS221021P001000002022-06-15 2:03PM EDT100.0019.7020.4022.900.00-140.00%
HAS221021P001050002022-05-23 1:22PM EDT105.0022.0022.9024.500.00-1140.00%
HAS221021P001150002022-06-13 3:03PM EDT115.0034.5032.2036.800.00-110.00%