Singapore markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.10+3.08 (+5.31%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS260116C000225002024-04-29 3:34PM EDT22.5041.5635.5040.500.00-3068.99%
HAS260116C000250002024-06-11 2:17PM EDT25.0033.7734.0039.000.00-1572.29%
HAS260116C000275002024-01-22 4:09PM EDT27.5021.1022.8024.300.00-1390.00%
HAS260116C000300002024-05-29 10:37AM EDT30.0030.7029.0034.000.00-21359.97%
HAS260116C000325002024-04-30 1:06PM EDT32.5030.5026.0031.000.00-4650.95%
HAS260116C000350002024-06-13 11:47AM EDT35.0023.8824.5029.500.00-11653.00%
HAS260116C000375002024-04-26 3:57PM EDT37.5027.8022.0027.000.00-12048.21%
HAS260116C000400002024-06-06 2:23PM EDT40.0020.5020.7023.400.00-101337.26%
HAS260116C000425002023-11-10 1:19PM EDT42.508.5010.5014.400.00--10.00%
HAS260116C000450002024-06-10 12:07PM EDT45.0017.0718.3019.300.00-328334.43%
HAS260116C000475002024-03-25 10:53AM EDT47.5014.0020.9021.500.00-913850.95%
HAS260116C000500002024-06-10 12:07PM EDT50.0013.8715.0016.100.00-478134.46%
HAS260116C000525002024-06-07 9:58AM EDT52.5011.9512.7014.400.00-543333.45%
HAS260116C000550002024-06-14 11:13AM EDT55.0012.9011.6013.00+0.10+0.78%145133.24%
HAS260116C000575002024-05-30 9:52AM EDT57.5011.439.5011.900.00-17733.72%
HAS260116C000600002024-06-07 9:58AM EDT60.008.609.4010.600.00-51533.14%
HAS260116C000625002024-06-12 12:25PM EDT62.507.957.709.400.00-44832.61%
HAS260116C000650002024-06-03 3:49PM EDT65.007.105.709.200.00-11035.04%
HAS260116C000675002024-06-06 3:45PM EDT67.506.205.707.400.00-214031.98%
HAS260116C000700002024-04-30 9:55AM EDT70.008.335.306.400.00-2531.25%
HAS260116C000725002024-06-10 10:13AM EDT72.504.503.606.600.00-13934.23%
HAS260116C000750002024-06-14 11:18AM EDT75.004.834.405.20+0.93+23.85%15531.67%
HAS260116C000775002024-06-10 9:47AM EDT77.503.303.605.000.00-11732.94%
HAS260116C000800002024-06-03 9:53AM EDT80.003.503.506.000.00-1738.23%
HAS260116C000850002024-06-14 11:18AM EDT85.002.882.653.10-0.42-12.73%1430.98%
HAS260116C000900002024-04-30 2:56PM EDT90.003.201.404.900.00-1440.78%
HAS260116C000950002024-03-21 11:01AM EDT95.001.801.401.900.00-7630.93%
HAS260116C001000002024-04-24 9:36AM EDT100.002.351.052.100.00-21134.18%
HAS260116C001050002024-06-03 11:49AM EDT105.000.900.554.600.00-11547.22%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS260116P000225002024-04-12 10:17AM EDT22.500.590.051.700.00-628355.71%
HAS260116P000250002024-04-03 10:18AM EDT25.001.050.005.000.00-21468.60%
HAS260116P000275002023-11-01 1:01PM EDT27.502.801.453.100.00-6760.43%
HAS260116P000300002024-04-24 10:38AM EDT30.000.850.005.000.00-1077356.85%
HAS260116P000325002024-05-08 2:01PM EDT32.501.050.503.500.00-1858.87%
HAS260116P000350002024-05-08 3:13PM EDT35.001.300.001.650.00-2640.74%
HAS260116P000375002024-05-10 3:07PM EDT37.501.911.602.050.00-13239.64%
HAS260116P000400002024-05-20 9:56AM EDT40.002.100.005.000.00-51452.34%
HAS260116P000425002024-05-21 10:08AM EDT42.502.500.004.100.00-51843.09%
HAS260116P000450002024-06-07 10:23AM EDT45.003.502.653.300.00-14434.96%
HAS260116P000475002024-06-06 9:47AM EDT47.504.403.304.000.00-17534.28%
HAS260116P000500002024-06-10 10:11AM EDT50.005.102.554.700.00-136633.26%
HAS260116P000525002024-05-16 12:16PM EDT52.506.003.405.800.00-15333.48%
HAS260116P000550002024-05-16 12:04PM EDT55.007.005.806.500.00-110831.82%
HAS260116P000575002024-06-11 10:54AM EDT57.508.146.907.700.00-63931.67%
HAS260116P000600002024-05-23 12:41PM EDT60.009.008.008.800.00-16630.83%
HAS260116P000625002024-05-20 10:04AM EDT62.509.508.8010.200.00-12230.67%
HAS260116P000650002024-04-24 2:22PM EDT65.0010.409.1014.000.00-1738.01%
HAS260116P000675002024-04-25 10:35AM EDT67.5012.0810.5015.500.00-12737.54%
HAS260116P000700002024-03-01 3:42PM EDT70.0021.9916.0019.700.00-61645.62%
HAS260116P000725002023-09-15 10:04AM EDT72.5014.2020.2020.900.00--1043.74%
HAS260116P000750002024-03-01 4:00PM EDT75.0025.7320.9023.500.00-16646.27%
HAS260116P000775002023-12-14 4:54PM EDT77.5027.4029.3030.900.00--1061.65%
HAS260116P000800002024-03-13 3:47PM EDT80.0028.0823.5027.100.00-6045.65%