Singapore markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.35-0.53 (-0.65%)
At close: 04:00PM EDT
81.00 -0.35 (-0.43%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220715C000475002022-04-28 3:30PM EDT47.5043.3938.6040.300.00-22365.23%
HAS220715C000600002021-10-27 11:08AM EDT60.0031.7037.1041.400.00-10518.85%
HAS220715C000650002022-06-16 3:31PM EDT65.0014.4015.4017.500.00--260.74%
HAS220715C000700002022-06-28 3:23PM EDT70.0014.5411.0012.100.00-1650.00%
HAS220715C000750002022-06-17 11:35AM EDT75.006.186.507.000.00-14444.68%
HAS220715C000775002022-06-27 1:47PM EDT77.508.994.404.800.00-110538.67%
HAS220715C000800002022-06-30 11:57AM EDT80.003.722.552.950.00-311435.06%
HAS220715C000825002022-07-01 2:19PM EDT82.501.431.251.55-2.57-64.25%311132.42%
HAS220715C000850002022-07-01 3:36PM EDT85.000.600.450.70-0.50-45.45%1025331.13%
HAS220715C000875002022-06-30 12:20PM EDT87.500.520.150.300.00-436731.40%
HAS220715C000900002022-07-01 1:24PM EDT90.000.150.050.25-0.07-31.82%31,37137.79%
HAS220715C000925002022-06-30 1:53PM EDT92.500.150.000.250.00-4841545.12%
HAS220715C000950002022-07-01 1:15PM EDT95.000.050.000.20-0.10-66.67%211349.61%
HAS220715C000975002022-06-23 11:24AM EDT97.500.100.050.500.00-18659.86%
HAS220715C001000002022-06-30 9:45AM EDT100.000.050.000.100.00-129654.69%
HAS220715C001050002022-06-29 11:34AM EDT105.000.050.000.050.00-559153.91%
HAS220715C001100002022-06-01 11:00AM EDT110.000.100.000.050.00-190562.50%
HAS220715C001150002022-06-01 9:58AM EDT115.000.200.000.050.00-11,65770.31%
HAS220715C001200002022-05-20 3:32PM EDT120.000.100.000.500.00-1728106.54%
HAS220715C001250002022-03-04 2:06PM EDT125.000.940.000.000.00-12350.00%
HAS220715C001300002022-01-31 4:25PM EDT130.001.280.451.050.00-231152.05%
HAS220715C001350002022-02-17 3:20PM EDT135.000.720.050.350.00-10127.15%
HAS220715C001400002021-12-27 4:32PM EDT140.000.500.001.600.00--10171.78%
HAS220715C001450002022-01-05 11:58AM EDT145.000.650.000.000.00-1050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS220715P000450002022-03-31 9:33AM EDT45.000.170.004.800.00--1283.40%
HAS220715P000475002022-02-17 10:30AM EDT47.500.150.000.500.00-521151.17%
HAS220715P000500002022-01-04 3:23PM EDT50.000.230.004.800.00-19243.75%
HAS220715P000550002022-06-17 12:48PM EDT55.000.100.000.200.00-103298.44%
HAS220715P000600002022-06-28 11:40AM EDT60.000.050.000.150.00-21175.59%
HAS220715P000650002022-06-21 10:41AM EDT65.000.270.050.250.00-34965.43%
HAS220715P000700002022-06-27 9:41AM EDT70.000.300.000.450.00-36951.37%
HAS220715P000725002022-06-24 2:39PM EDT72.500.530.100.550.00-1853.42%
HAS220715P000750002022-07-01 10:40AM EDT75.000.650.250.65+0.18+38.30%213144.68%
HAS220715P000775002022-07-01 10:21AM EDT77.501.100.600.90+0.70+175.00%110137.70%
HAS220715P000800002022-07-01 2:49PM EDT80.001.501.201.55+0.01+0.67%533034.25%
HAS220715P000825002022-07-01 12:49PM EDT82.503.202.402.70+0.95+42.22%46732.42%
HAS220715P000850002022-06-30 12:16PM EDT85.003.624.004.600.00-314435.94%
HAS220715P000875002022-07-01 10:29AM EDT87.507.256.206.50+3.10+74.70%53232.91%
HAS220715P000900002022-07-01 10:57AM EDT90.009.918.409.20+1.40+16.45%71,16247.22%
HAS220715P000925002022-05-13 3:56PM EDT92.505.108.008.600.00-6330.00%
HAS220715P000950002022-06-24 2:56PM EDT95.009.7412.9014.400.00-88069.29%
HAS220715P000975002022-06-24 2:58PM EDT97.5012.1015.6016.800.00-2273.93%
HAS220715P001000002022-04-28 2:38PM EDT100.0011.2812.3013.500.00-1730.00%
HAS220715P001050002022-05-12 1:21PM EDT105.0016.9018.1021.400.00-170.00%
HAS220715P001100002022-04-28 1:15PM EDT110.0019.9022.3024.100.00-330.00%
HAS220715P001200002022-02-28 4:45PM EDT120.0023.8034.5037.800.00-120.00%
HAS220715P001250002022-01-24 4:02PM EDT125.0031.0034.3035.600.00-170.00%
HAS220715P001400002021-11-10 7:53AM EDT140.0047.4040.2042.000.00--40.00%
HAS220715P001450002022-02-28 4:45PM EDT145.0047.0059.0063.100.00-170.00%
HAS220715P001500002022-01-19 11:27AM EDT150.0052.0051.6055.500.00-1220.00%