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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS240119C000450002022-08-09 8:51AM EST45.0034.0034.1037.200.00-15146.63%
HAS240119C000550002021-10-28 9:27AM EST55.0040.0042.0046.500.00--2223.36%
HAS240119C000600002021-12-07 9:50AM EST60.0041.1041.7045.600.00-22224.26%
HAS240119C000650002022-07-13 1:54PM EST65.0021.6518.7022.000.00--496.81%
HAS240119C000700002021-11-10 6:53AM EST70.0023.6831.5036.500.00-22171.41%
HAS240119C000750002021-10-29 9:16AM EST75.0025.2527.3029.800.00-22147.39%
HAS240119C000825002022-08-04 11:26AM EST82.5010.208.9011.300.00-24471.41%
HAS240119C000850002022-07-19 1:07PM EST85.009.808.609.400.00-102468.87%
HAS240119C000875002021-11-10 6:53AM EST87.5013.5019.5024.500.00-11127.38%
HAS240119C000900002022-08-11 9:16AM EST90.007.506.407.60+0.30+4.17%22664.08%
HAS240119C000950002022-07-27 9:20AM EST95.005.245.006.400.00--2161.68%
HAS240119C001000002022-08-11 10:28AM EST100.004.704.405.50+0.41+9.56%214961.31%
HAS240119C001050002022-07-25 9:45AM EST105.003.803.303.900.00--7357.19%
HAS240119C001100002021-12-27 11:00AM EST110.0010.0010.6013.700.00--1100.05%
HAS240119C001150002022-08-03 12:40PM EST115.002.101.952.500.00-135453.87%
HAS240119C001200002022-07-26 11:46AM EST120.002.501.452.050.00--3852.61%
HAS240119C001300002022-07-20 9:41AM EST130.001.450.005.000.00--262.15%
HAS240119C001350002021-11-10 6:53AM EST135.002.033.008.000.00-1181.64%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HAS240119P000425002022-07-15 12:09PM EST42.502.150.002.150.00--341.30%
HAS240119P000450002021-11-10 6:53AM EST45.002.000.004.700.00--352.87%
HAS240119P000475002022-07-19 1:20PM EST47.502.350.552.450.00--1734.01%
HAS240119P000500002022-08-03 9:07AM EST50.002.372.052.550.00-2930.05%
HAS240119P000600002022-07-21 11:39AM EST60.004.054.004.500.00--219.69%
HAS240119P000650002021-11-10 6:53AM EST65.004.822.007.000.00--417.10%
HAS240119P000700002022-07-19 2:40PM EST70.007.556.907.400.00-1260.00%
HAS240119P000750002022-08-05 11:44AM EST75.009.508.909.400.00--220.00%
HAS240119P000775002022-08-01 9:09AM EST77.5010.009.9010.500.00--180.00%
HAS240119P000800002021-12-30 12:06PM EST80.008.107.108.000.00-570.00%
HAS240119P000825002021-11-01 11:35AM EST82.5010.7010.0013.500.00--10.00%
HAS240119P000900002021-10-18 1:27PM EST90.0015.6511.8014.500.00--10.00%
HAS240119P001050002022-08-11 10:06AM EST105.0027.8027.0029.10+27.80-1320.00%