Singapore markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.82-0.21 (-0.38%)
At close: 04:00PM EDT
54.82 0.00 (0.00%)
Pre-market: 08:14AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240419C000300002024-04-01 2:00PM EDT30.0027.050.000.000.00-300.00%
HAS240419C000325002023-12-19 4:34PM EDT32.5019.3013.1017.000.00--10.00%
HAS240419C000350002024-01-05 12:01PM EDT35.0013.8913.8017.900.00-300.00%
HAS240419C000375002024-03-14 10:50AM EDT37.5015.3016.0020.100.00-120416.80%
HAS240419C000400002024-03-21 10:18AM EDT40.0015.340.000.000.00-2880.00%
HAS240419C000425002024-04-17 1:16PM EDT42.5012.500.000.000.00-1840.00%
HAS240419C000450002024-03-26 10:30AM EDT45.0010.000.000.000.00-21,0180.00%
HAS240419C000475002024-04-15 12:20PM EDT47.508.900.000.000.00-22,3310.00%
HAS240419C000500002024-04-17 2:27PM EDT50.005.100.000.000.00-24400.00%
HAS240419C000525002024-04-17 1:49PM EDT52.502.560.000.000.00-101,4110.00%
HAS240419C000550002024-04-17 3:32PM EDT55.000.500.000.000.00-897,5221.56%
HAS240419C000575002024-04-17 1:06PM EDT57.500.030.000.000.00-3991,61112.50%
HAS240419C000600002024-04-16 11:35AM EDT60.000.030.000.000.00-83,70125.00%
HAS240419C000625002024-04-11 9:30AM EDT62.500.100.000.000.00-345750.00%
HAS240419C000650002024-03-18 1:36PM EDT65.000.100.000.750.00-198179.49%
HAS240419C000675002024-02-13 11:47AM EDT67.500.280.000.750.00-168207.03%
HAS240419C000700002024-02-12 1:47PM EDT70.000.200.001.350.00-1796271.68%
HAS240419C000725002023-12-12 4:52PM EDT72.500.300.000.450.00-11,860230.08%
HAS240419C000750002023-12-14 10:53AM EDT75.000.250.000.450.00-224251.17%
HAS240419C000775002023-10-25 10:07AM EDT77.500.450.000.000.00-1050.00%
HAS240419C000800002024-02-20 1:26PM EDT80.000.050.000.300.00-253270.31%
HAS240419C000850002023-10-16 9:30AM EDT85.000.300.000.100.00-1276259.38%
HAS240419C000900002024-03-25 11:23AM EDT90.000.030.000.000.00-1550.00%
HAS240419C000950002023-09-14 10:32AM EDT95.000.620.000.450.00--2389.84%
HAS240419C001000002023-08-28 1:03PM EDT100.000.680.100.400.00--1425.78%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS240419P000225002024-01-23 2:08PM EDT22.500.030.000.050.00-13481.25%
HAS240419P000250002023-12-07 10:30AM EDT25.000.050.000.250.00-2021532.81%
HAS240419P000300002024-01-08 2:34PM EDT30.000.110.001.350.00-317591.80%
HAS240419P000325002024-02-26 10:30AM EDT32.500.750.000.750.00-112457.42%
HAS240419P000350002024-03-12 9:30AM EDT35.000.300.000.000.00-121,17350.00%
HAS240419P000375002024-03-21 9:30AM EDT37.500.100.000.000.00-123350.00%
HAS240419P000400002024-03-28 9:30AM EDT40.000.250.000.000.00-527,14350.00%
HAS240419P000425002024-04-09 12:36PM EDT42.500.080.000.000.00-1029850.00%
HAS240419P000450002024-04-12 10:45AM EDT45.000.020.000.000.00-227,67050.00%
HAS240419P000475002024-04-16 11:55AM EDT47.500.030.000.000.00-42,16850.00%
HAS240419P000500002024-04-12 10:45AM EDT50.000.070.000.000.00-31,25625.00%
HAS240419P000525002024-04-17 10:10AM EDT52.500.040.000.000.00-196112.50%
HAS240419P000550002024-04-17 12:43PM EDT55.000.680.000.000.00-47080.00%
HAS240419P000575002024-04-15 3:19PM EDT57.502.250.000.000.00-213120.00%
HAS240419P000600002024-04-17 1:53PM EDT60.005.100.000.000.00-54190.00%
HAS240419P000625002024-04-17 3:13PM EDT62.507.800.000.000.00-810.00%
HAS240419P000650002024-02-09 12:27PM EDT65.0015.2011.5015.400.00-10412.50%
HAS240419P000675002024-01-24 4:39PM EDT67.5020.1015.5019.500.00-12553.71%
HAS240419P000700002024-04-17 3:13PM EDT70.0015.300.000.000.00-621300.00%
HAS240419P000725002024-03-26 3:33PM EDT72.5018.010.000.000.00-2000.00%
HAS240419P000750002023-12-06 11:29AM EDT75.0026.8026.0027.200.00-11762.21%
HAS240419P000775002023-10-02 9:52AM EDT77.5013.8030.9032.000.00--0942.38%
HAS240419P000800002024-01-31 2:13PM EDT80.0029.8127.2032.000.00-30689.26%
HAS240419P000850002023-12-18 3:44PM EDT85.0032.6035.6040.400.00-11968.36%
HAS240419P000900002023-09-05 10:08AM EDT90.0018.4029.9030.500.00-550.00%
HAS240419P000950002023-08-25 2:27PM EDT95.0025.3629.6030.300.00-220.00%