Singapore markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.24+0.31 (+0.63%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230421C000300002023-02-03 11:49AM EDT30.0032.9023.5028.000.00-33329.05%
HAS230421C000400002023-03-16 12:26PM EDT40.008.008.8010.400.00-1057.42%
HAS230421C000425002022-11-16 3:18PM EDT42.5014.4016.1017.100.00-10252.73%
HAS230421C000450002023-03-20 12:08PM EDT45.005.144.605.800.00-310260.40%
HAS230421C000475002023-03-23 9:56AM EDT47.503.343.103.60-0.26-7.22%615347.75%
HAS230421C000500002023-03-22 2:17PM EDT50.002.371.551.900.00-5143839.84%
HAS230421C000525002023-03-23 10:07AM EDT52.500.900.801.10+0.10+12.50%11,10841.02%
HAS230421C000550002023-03-23 10:24AM EDT55.000.400.400.55-0.20-33.33%593140.53%
HAS230421C000575002023-03-22 10:22AM EDT57.500.400.050.450.00-2254547.17%
HAS230421C000600002023-03-22 3:50PM EDT60.000.100.050.300.00-1193950.05%
HAS230421C000625002023-03-22 9:51AM EDT62.500.210.000.400.00-151,40852.44%
HAS230421C000650002023-03-22 10:42AM EDT65.000.060.100.150.00-11,50353.91%
HAS230421C000675002023-03-08 10:56AM EDT67.500.100.002.100.00-746597.85%
HAS230421C000700002023-03-21 3:55PM EDT70.000.130.000.000.00-1024,98625.00%
HAS230421C000725002023-02-24 12:24PM EDT72.500.200.000.750.00-148486.43%
HAS230421C000750002023-03-21 10:19AM EDT75.000.300.000.500.00-189784.86%
HAS230421C000775002023-02-13 12:32PM EDT77.500.140.000.600.00-58693.07%
HAS230421C000800002023-03-02 10:30AM EDT80.000.050.000.500.00-11,44694.73%
HAS230421C000825002023-01-13 3:47PM EDT82.500.550.000.150.00-30076682.03%
HAS230421C000850002023-01-30 12:45PM EDT85.000.010.000.300.00-26295.31%
HAS230421C000875002023-02-02 3:02PM EDT87.500.100.000.100.00-22685.16%
HAS230421C000900002023-02-22 12:00PM EDT90.000.010.000.050.00-25182.03%
HAS230421C000925002022-11-02 3:52PM EDT92.500.300.000.750.00-19124.81%
HAS230421C001000002023-01-26 10:30AM EDT100.000.100.000.400.00-115122.75%
HAS230421C001050002022-12-21 11:46AM EDT105.000.100.000.350.00-22126.76%
HAS230421C001100002023-01-31 1:31PM EDT110.000.100.000.350.00-22133.01%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS230421P000300002023-02-21 1:50PM EDT30.000.010.000.400.00-225101.37%
HAS230421P000325002022-11-03 11:17AM EDT32.500.400.000.750.00--2100.00%
HAS230421P000350002023-03-16 10:41AM EDT35.000.200.000.750.00-1685.35%
HAS230421P000375002023-03-22 9:51AM EDT37.500.560.000.850.00-152273.83%
HAS230421P000400002023-03-22 2:36PM EDT40.000.200.001.250.00-921,14667.72%
HAS230421P000425002023-03-23 9:37AM EDT42.500.340.250.75-0.06-15.00%128457.03%
HAS230421P000450002023-03-22 11:09AM EDT45.000.600.001.000.00-311,13248.05%
HAS230421P000475002023-03-23 9:38AM EDT47.501.301.001.60-0.26-16.67%32,46942.87%
HAS230421P000500002023-03-22 3:40PM EDT50.002.482.202.60+0.21+9.25%240738.77%
HAS230421P000525002023-03-21 1:02PM EDT52.503.903.404.500.00-61,15743.80%
HAS230421P000550002023-03-22 12:22PM EDT55.005.505.806.700.00-18930,38450.00%
HAS230421P000575002023-03-23 10:34AM EDT57.508.488.008.80+0.38+4.69%288849.95%
HAS230421P000600002023-03-17 10:51AM EDT60.0012.859.9011.600.00-26567.53%
HAS230421P000625002023-03-21 9:52AM EDT62.5013.1512.2014.000.00-151473.19%
HAS230421P000650002023-03-09 11:39AM EDT65.0013.6014.7016.500.00-617881.01%
HAS230421P000675002023-02-15 2:51PM EDT67.5010.1417.8022.000.00-21113.43%
HAS230421P000700002023-02-02 11:47AM EDT70.009.0012.6017.000.00-160.00%
HAS230421P000725002023-02-14 3:53PM EDT72.5014.7022.9027.000.00-511129.59%
HAS230421P000750002023-02-02 3:55PM EDT75.0012.3017.5022.000.00-6210.00%
HAS230421P000775002023-03-02 12:34PM EDT77.5023.1026.0029.500.00-200161130.22%
HAS230421P000800002023-01-12 12:59PM EDT80.0015.4022.3023.600.00-2420.00%
HAS230421P000825002022-10-26 10:27AM EDT82.5017.300.000.000.00-200.00%
HAS230421P000850002023-02-01 3:33PM EDT85.0026.3027.6032.000.00-580.00%
HAS230421P000900002022-11-03 1:06PM EDT90.0029.5625.5027.800.00--60.00%
HAS230421P000925002022-10-04 11:26AM EDT92.5021.0029.9034.500.00-100.00%
HAS230421P000950002022-12-07 12:58PM EDT95.0033.5029.2031.600.00--20.00%
HAS230421P001000002022-10-27 12:00PM EDT100.0034.8036.5039.200.00-100.00%
HAS230421P001050002022-11-03 1:13PM EDT105.0044.3640.7042.400.00--00.00%
HAS230421P001150002022-12-12 12:28PM EDT115.0055.6047.8051.700.00-100.00%