NasdaqGS - Delayed Quote USD

Hasbro, Inc. (HAS)

55.27 +0.33 (+0.60%)
At close: 4:00 PM EDT
55.65 +0.38 (+0.69%)
After hours: 6:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAS240419C00030000 4/1/2024 6:00 PM 30 27.05 23.30 27.20 0.00 0.00% 3 0 1,150.39%
HAS240419C00032500 12/19/2023 8:34 PM 32.5 19.30 13.10 17.00 0.00 0.00% - 1 0.00%
HAS240419C00035000 1/5/2024 4:01 PM 35 13.89 13.80 17.90 0.00 0.00% 3 0 0.00%
HAS240419C00037500 3/14/2024 2:50 PM 37.5 15.30 16.00 20.10 0.00 0.00% 1 20 472.66%
HAS240419C00040000 4/18/2024 7:42 PM 40 14.70 13.30 17.20 0.00 0.00% 1 87 724.41%
HAS240419C00042500 4/17/2024 5:16 PM 42.5 12.50 10.80 14.70 0.00 0.00% 1 84 631.84%
HAS240419C00045000 4/19/2024 4:05 PM 45 10.50 8.50 12.10 0.50 5.00% 2 941 185.94%
HAS240419C00047500 4/18/2024 3:39 PM 47.5 7.70 5.80 9.50 0.00 0.00% 2 2,264 431.45%
HAS240419C00050000 4/19/2024 6:40 PM 50 5.44 3.40 7.20 0.54 11.02% 3 397 100.00%
HAS240419C00052500 4/19/2024 7:45 PM 52.5 2.65 1.30 4.80 0.25 10.42% 26 1,247 105.27%
HAS240419C00055000 4/19/2024 7:59 PM 55 0.43 0.05 0.80 0.13 43.33% 73 7,546 57.03%
HAS240419C00057500 4/19/2024 4:18 PM 57.5 0.05 0.00 0.05 0.00 0.00% 1 1,610 51.95%
HAS240419C00060000 4/19/2024 7:52 PM 60 0.07 0.00 0.20 0.04 133.33% 203 3,701 106.64%
HAS240419C00062500 4/11/2024 1:30 PM 62.5 0.10 0.00 0.30 0.00 0.00% 3 457 158.59%
HAS240419C00065000 3/18/2024 5:36 PM 65 0.10 0.00 0.75 0.00 0.00% 1 98 244.53%
HAS240419C00067500 2/13/2024 3:47 PM 67.5 0.28 0.00 0.75 0.00 0.00% 1 68 283.98%
HAS240419C00070000 2/12/2024 5:47 PM 70 0.20 0.00 1.35 0.00 0.00% 1 796 374.61%
HAS240419C00072500 12/12/2023 8:52 PM 72.5 0.30 0.00 0.45 0.00 0.00% 1 1,860 317.19%
HAS240419C00075000 12/14/2023 2:53 PM 75 0.25 0.00 0.45 0.00 0.00% 2 24 347.66%
HAS240419C00077500 10/25/2023 2:07 PM 77.5 0.45 0.00 0.00 0.00 0.00% 1 0 50.00%
HAS240419C00080000 2/20/2024 5:26 PM 80 0.05 0.00 0.30 0.00 0.00% 2 53 375.00%
HAS240419C00085000 10/16/2023 1:30 PM 85 0.30 0.00 0.10 0.00 0.00% 1 276 360.94%
HAS240419C00090000 3/25/2024 3:23 PM 90 0.03 0.00 0.75 0.00 0.00% 1 5 550.00%
HAS240419C00095000 9/14/2023 2:32 PM 95 0.62 0.00 0.45 0.00 0.00% - 2 543.75%
HAS240419C00100000 8/28/2023 5:03 PM 100 0.68 0.10 0.40 0.00 0.00% - 1 594.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HAS240419P00022500 1/23/2024 6:08 PM 22.5 0.03 0.00 0.05 0.00 0.00% 1 3 687.50%
HAS240419P00025000 12/7/2023 2:30 PM 25 0.05 0.00 0.25 0.00 0.00% 20 21 759.38%
HAS240419P00030000 1/8/2024 6:34 PM 30 0.11 0.00 1.35 0.00 0.00% 3 17 844.53%
HAS240419P00032500 2/26/2024 2:30 PM 32.5 0.75 0.00 0.75 0.00 0.00% 1 12 654.69%
HAS240419P00035000 3/12/2024 1:30 PM 35 0.30 0.00 0.00 0.00 0.00% 12 1,173 50.00%
HAS240419P00037500 3/21/2024 1:30 PM 37.5 0.10 0.00 1.05 0.00 0.00% 1 233 547.27%
HAS240419P00040000 3/28/2024 1:30 PM 40 0.25 0.00 1.40 0.00 0.00% 5 27,143 513.28%
HAS240419P00042500 4/9/2024 4:36 PM 42.5 0.08 0.00 0.45 0.00 0.00% 10 298 327.34%
HAS240419P00045000 4/12/2024 2:45 PM 45 0.03 0.00 0.05 0.01 50.00% 1 27,670 181.25%
HAS240419P00047500 4/16/2024 3:55 PM 47.5 0.03 0.00 0.35 0.00 0.00% 4 2,168 199.22%
HAS240419P00050000 4/12/2024 2:45 PM 50 0.07 0.00 1.95 0.00 0.00% 3 1,256 261.91%
HAS240419P00052500 4/18/2024 1:31 PM 52.5 0.10 0.00 1.00 0.00 0.00% 5 962 132.81%
HAS240419P00055000 4/19/2024 7:36 PM 55 0.02 0.00 0.80 -0.46 -95.83% 28 701 80.66%
HAS240419P00057500 4/19/2024 6:13 PM 57.5 1.75 0.25 4.30 -0.50 -22.22% 18 311 50.78%
HAS240419P00060000 4/19/2024 2:02 PM 60 5.12 2.75 6.70 0.02 0.39% 3 19 323.44%
HAS240419P00062500 4/17/2024 7:13 PM 62.5 7.80 5.30 9.10 0.00 0.00% 8 1 376.17%
HAS240419P00065000 2/9/2024 4:27 PM 65 15.20 11.50 15.40 0.00 0.00% 1 0 610.55%
HAS240419P00067500 1/24/2024 8:39 PM 67.5 20.10 15.50 19.50 0.00 0.00% 1 2 807.81%
HAS240419P00070000 4/17/2024 7:13 PM 70 15.30 12.80 16.60 0.00 0.00% 62 130 528.71%
HAS240419P00072500 3/26/2024 7:33 PM 72.5 18.01 15.30 19.20 0.00 0.00% 20 0 215.63%
HAS240419P00075000 12/6/2023 3:29 PM 75 26.80 26.00 27.20 0.00 0.00% 1 1 1,102.25%
HAS240419P00077500 10/2/2023 1:52 PM 77.5 13.80 30.90 32.00 0.00 0.00% - 0 1,354.49%
HAS240419P00080000 1/31/2024 6:13 PM 80 29.81 27.20 32.00 0.00 0.00% 3 0 1,004.30%
HAS240419P00085000 12/18/2023 7:44 PM 85 32.60 35.60 40.40 0.00 0.00% 1 1 1,393.55%
HAS240419P00090000 9/5/2023 2:08 PM 90 18.40 29.90 30.50 0.00 0.00% 5 5 0.00%
HAS240419P00095000 8/25/2023 6:27 PM 95 25.36 29.60 30.30 0.00 0.00% 2 2 0.00%

Related Tickers

MAT Mattel, Inc.
18.05
-0.66%
 
FNKO Funko, Inc.
6.01
-0.33%
 
MODG Topgolf Callaway Brands Corp.
15.60
+1.23%
 
JAKK JAKKS Pacific, Inc.
22.47
+0.72%
 
YETI YETI Holdings, Inc.
37.29
+0.78%
 
FUN Cedar Fair, L.P.
38.08
-0.99%
 
AOUT American Outdoor Brands, Inc.
8.65
+0.23%
 
GOLF Acushnet Holdings Corp.
62.12
+1.14%
 
PLNT Planet Fitness, Inc.
58.68
+0.05%
 
BOWL Bowlero Corp.
11.90
-0.75%