Singapore Markets open in 3 hrs 38 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.23-1.52 (-2.46%)
At close: 04:00PM EDT
60.23 0.00 (0.00%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240621C000250002023-10-30 10:02AM EDT25.0021.400.000.000.00--00.00%
HAS240621C000300002023-11-17 10:30AM EDT30.0016.3019.5022.100.00-120.00%
HAS240621C000325002023-11-20 2:58PM EDT32.5013.2717.6018.800.00--40.00%
HAS240621C000350002024-04-29 1:59PM EDT35.0028.8023.1027.400.00-35084.38%
HAS240621C000375002024-04-29 1:59PM EDT37.5026.8020.8024.900.00-90095.90%
HAS240621C000400002024-05-21 10:29AM EDT40.0022.9518.3022.500.00-31589.84%
HAS240621C000425002024-05-23 9:41AM EDT42.5018.0316.4019.500.00-2045382.42%
HAS240621C000450002024-05-16 1:19PM EDT45.0014.9013.4017.500.00-3671.09%
HAS240621C000475002024-04-30 9:33AM EDT47.5015.5011.1014.900.00-4462.99%
HAS240621C000500002024-05-28 9:30AM EDT50.0010.838.6012.500.00-28254.25%
HAS240621C000525002024-05-21 3:05PM EDT52.509.936.008.200.00-110648.34%
HAS240621C000550002024-05-29 10:02AM EDT55.005.885.505.80-0.72-10.91%296039.01%
HAS240621C000575002024-05-22 10:58AM EDT57.504.653.404.300.00-171845.19%
HAS240621C000600002024-05-29 3:36PM EDT60.001.801.801.90-0.98-35.25%223,33029.00%
HAS240621C000625002024-05-29 12:03PM EDT62.500.850.700.85-0.47-35.61%501,12027.98%
HAS240621C000650002024-05-29 11:40AM EDT65.000.300.300.30-0.20-40.00%681,14827.10%
HAS240621C000675002024-05-28 10:11AM EDT67.500.100.050.150.00-11,00829.98%
HAS240621C000700002024-05-28 3:58PM EDT70.000.100.000.150.00-111,20137.11%
HAS240621C000725002024-05-06 11:31AM EDT72.500.110.001.300.00-217362.60%
HAS240621C000750002024-05-01 11:30AM EDT75.000.040.000.100.00-3846.29%
HAS240621C000800002024-04-24 3:19PM EDT80.000.200.000.500.00-21567.29%
HAS240621C001000002023-11-22 12:09PM EDT100.000.100.000.750.00-37113.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240621P000225002024-01-23 2:08PM EDT22.500.090.000.100.00-19164.06%
HAS240621P000250002023-10-30 9:50AM EDT25.000.400.000.000.00--250.00%
HAS240621P000275002023-10-26 9:48AM EDT27.500.510.300.400.00--0181.25%
HAS240621P000300002024-04-23 2:20PM EDT30.000.070.000.000.00-1750.00%
HAS240621P000325002024-05-23 1:40PM EDT32.500.050.002.450.00-3796199.41%
HAS240621P000350002024-04-24 3:44PM EDT35.000.050.001.900.00-38729167.29%
HAS240621P000375002024-05-17 3:19PM EDT37.500.050.002.450.00-55582161.72%
HAS240621P000400002024-05-23 9:41AM EDT40.000.050.000.050.00-2210,11367.19%
HAS240621P000425002024-05-23 10:21AM EDT42.500.070.000.050.00-338858.20%
HAS240621P000450002024-05-14 1:12PM EDT45.000.130.050.100.00-1110,67958.20%
HAS240621P000475002024-05-10 10:09AM EDT47.500.100.050.100.00-234751.37%
HAS240621P000500002024-05-20 3:35PM EDT50.000.050.050.250.00-176150.98%
HAS240621P000525002024-05-21 11:30AM EDT52.500.100.050.200.00-153338.18%
HAS240621P000550002024-05-29 9:39AM EDT55.000.220.200.25-0.03-12.00%5711,58629.69%
HAS240621P000575002024-05-28 10:15AM EDT57.500.570.550.65+0.17+42.50%157727.78%
HAS240621P000600002024-05-29 11:00AM EDT60.001.551.351.50+0.55+55.00%284426.22%
HAS240621P000625002024-05-24 9:52AM EDT62.502.901.353.500.00-125334.74%
HAS240621P000650002024-05-28 1:43PM EDT65.004.103.406.500.00-2014656.69%
HAS240621P000675002024-05-20 1:32PM EDT67.505.835.309.300.00-7773.93%
HAS240621P000700002024-05-15 3:01PM EDT70.009.407.8011.700.00-655482.67%
HAS240621P000750002024-04-05 1:39PM EDT75.0019.6612.2015.500.00-3272.56%
HAS240621P000800002023-10-17 11:15AM EDT80.0022.2034.5035.000.00--0341.21%
HAS240621P000900002023-12-11 3:51PM EDT90.0040.3539.9044.500.00-10332.81%