Singapore markets close in 5 hours 56 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.04-0.53 (-0.88%)
At close: 04:00PM EST
59.71 -0.33 (-0.55%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221216C000350002022-11-18 3:21PM EST35.0024.4024.8025.400.00-10158.59%
HAS221216C000475002022-12-02 11:30AM EST47.5015.6012.3013.000.00-1284.38%
HAS221216C000500002022-11-18 3:18PM EST50.0010.019.7010.400.00-111190.23%
HAS221216C000525002022-11-28 10:41AM EST52.509.607.408.100.00-25962.01%
HAS221216C000550002022-12-06 1:30PM EST55.006.615.105.700.00-112353.03%
HAS221216C000575002022-12-06 3:25PM EST57.503.613.103.400.00-33750.59%
HAS221216C000600002022-12-07 9:33AM EST60.002.141.501.70+0.34+18.89%232944.68%
HAS221216C000625002022-12-06 3:13PM EST62.500.650.550.700.00-822342.87%
HAS221216C000650002022-12-07 11:40AM EST65.000.350.200.25+0.05+16.67%1259843.07%
HAS221216C000675002022-12-07 1:40PM EST67.500.120.050.15-0.03-20.00%323650.00%
HAS221216C000700002022-12-07 9:36AM EST70.000.050.000.100.00-175350.20%
HAS221216C000725002022-12-05 9:30AM EST72.500.050.000.200.00-14066.80%
HAS221216C000750002022-12-01 10:55AM EST75.000.050.000.500.00-111691.31%
HAS221216C000800002022-11-03 2:15PM EST80.000.050.000.350.00-1563103.52%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HAS221216P000350002022-12-06 9:30AM EST35.000.050.000.700.00-12214.06%
HAS221216P000375002022-11-21 12:24PM EST37.500.050.000.050.00-4656125.00%
HAS221216P000400002022-11-21 12:47PM EST40.000.060.000.700.00--6168.75%
HAS221216P000425002022-11-29 10:28AM EST42.500.050.000.200.00-2135115.63%
HAS221216P000450002022-11-29 10:27AM EST45.000.050.000.700.00-164127.73%
HAS221216P000475002022-11-21 1:40PM EST47.500.200.000.700.00-136108.40%
HAS221216P000500002022-12-07 9:41AM EST50.000.050.050.10+0.02+66.67%578064.06%
HAS221216P000525002022-12-07 10:25AM EST52.500.100.050.20-0.05-33.33%644654.88%
HAS221216P000550002022-12-07 2:20PM EST55.000.230.200.35-0.02-8.00%531,52952.54%
HAS221216P000575002022-12-07 1:48PM EST57.500.520.600.75-0.08-13.33%4039747.07%
HAS221216P000600002022-12-07 1:48PM EST60.001.241.401.60-0.15-10.79%121,23443.12%
HAS221216P000625002022-12-06 2:41PM EST62.502.753.003.200.00-1229144.14%
HAS221216P000650002022-12-07 12:35PM EST65.004.505.005.40+1.05+30.43%125151.66%
HAS221216P000675002022-12-02 10:23AM EST67.504.687.207.800.00-2561.72%
HAS221216P000700002022-12-07 3:00PM EST70.009.609.7010.30-2.70-21.95%1274.71%
HAS221216P000725002022-11-15 11:58AM EST72.5013.8012.1012.800.00-5686.72%
HAS221216P000750002022-12-07 1:40PM EST75.0014.2014.6015.30-2.49-14.92%1197.85%
HAS221216P000800002022-12-07 1:40PM EST80.0019.3019.4020.20-2.80-12.67%11110.06%
HAS221216P000850002022-11-14 10:12AM EST85.0025.9024.6025.300.00-20136.82%
HAS221216P000900002022-11-14 9:30AM EST90.0031.6529.6030.400.00-10109.77%
HAS221216P000950002022-11-30 2:43PM EST95.0033.0134.7035.300.00--0121.88%