NasdaqGS - Delayed Quote USD

Hasbro, Inc. (HAS)

54.94 +0.12 (+0.22%)
At close: April 18 at 4:00 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 0.00 0.00 0.00 0.00% 3 0 0.00%
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 20 563.28%
HAS240419C00040000 4/18/2024 7:42 PM 40 14.70 0.00 0.00 0.00 0.00% 1 0 0.00%
HAS240419C00042500 4/17/2024 5:16 PM 42.5 12.50 0.00 0.00 0.00 0.00% 1 0 0.00%
HAS240419C00045000 3/26/2024 2:30 PM 45 10.00 0.00 0.00 0.00 0.00% 2 0 0.00%
HAS240419C00047500 4/18/2024 3:39 PM 47.5 7.70 0.00 0.00 0.00 0.00% 2 0 0.00%
HAS240419C00050000 4/18/2024 7:55 PM 50 4.90 0.00 0.00 0.00 0.00% 3 0 0.00%
HAS240419C00052500 4/18/2024 7:58 PM 52.5 2.40 0.00 0.00 0.00 0.00% 85 0 0.00%
HAS240419C00055000 4/18/2024 7:24 PM 55 0.30 0.00 0.00 0.00 0.00% 92 0 0.78%
HAS240419C00057500 4/18/2024 5:36 PM 57.5 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
HAS240419C00060000 4/16/2024 3:35 PM 60 0.03 0.00 0.00 0.00 0.00% 8 0 50.00%
HAS240419C00062500 4/11/2024 1:30 PM 62.5 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
HAS240419C00065000 3/18/2024 5:36 PM 65 0.10 0.00 0.75 0.00 0.00% 1 98 251.56%
HAS240419C00067500 2/13/2024 3:47 PM 67.5 0.28 0.00 0.75 0.00 0.00% 1 68 290.63%
HAS240419C00070000 2/12/2024 5:47 PM 70 0.20 0.00 1.35 0.00 0.00% 1 796 381.64%
HAS240419C00072500 12/12/2023 8:52 PM 72.5 0.30 0.00 0.45 0.00 0.00% 1 1,860 323.05%
HAS240419C00075000 12/14/2023 2:53 PM 75 0.25 0.00 0.45 0.00 0.00% 2 24 353.13%
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 53 380.47%
HAS240419C00085000 10/16/2023 1:30 PM 85 0.30 0.00 0.10 0.00 0.00% 1 276 365.63%
HAS240419C00090000 3/25/2024 3:23 PM 90 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
HAS240419C00095000 9/14/2023 2:32 PM 95 0.62 0.00 0.45 0.00 0.00% - 2 549.22%
HAS240419C00100000 8/28/2023 5:03 PM 100 0.68 0.10 0.40 0.00 0.00% - 1 600.00%

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 3 681.25%
HAS240419P00025000 12/7/2023 2:30 PM 25 0.05 0.00 0.25 0.00 0.00% 20 21 754.69%
HAS240419P00030000 1/8/2024 6:34 PM 30 0.11 0.00 1.35 0.00 0.00% 3 17 839.06%
HAS240419P00032500 2/26/2024 2:30 PM 32.5 0.75 0.00 0.75 0.00 0.00% 1 12 649.22%
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 0.00 0.00 0.00% 1 0 50.00%
HAS240419P00040000 3/28/2024 1:30 PM 40 0.25 0.00 0.00 0.00 0.00% 5 0 50.00%
HAS240419P00042500 4/9/2024 4:36 PM 42.5 0.08 0.00 0.00 0.00 0.00% 10 0 50.00%
HAS240419P00045000 4/12/2024 2:45 PM 45 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
HAS240419P00047500 4/16/2024 3:55 PM 47.5 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
HAS240419P00050000 4/12/2024 2:45 PM 50 0.07 0.00 0.00 0.00 0.00% 3 0 50.00%
HAS240419P00052500 4/18/2024 1:31 PM 52.5 0.10 0.00 0.00 0.00 0.00% 5 0 25.00%
HAS240419P00055000 4/18/2024 7:44 PM 55 0.48 0.00 0.00 0.00 0.00% 50 0 0.00%
HAS240419P00057500 4/15/2024 7:19 PM 57.5 2.25 0.00 0.00 0.00 0.00% 21 0 0.00%
HAS240419P00060000 4/17/2024 5:53 PM 60 5.10 0.00 0.00 0.00 0.00% 54 0 0.00%
HAS240419P00062500 4/17/2024 7:13 PM 62.5 7.80 0.00 0.00 0.00 0.00% 8 0 0.00%
HAS240419P00065000 2/9/2024 4:27 PM 65 15.20 11.50 15.40 0.00 0.00% 1 0 590.82%
HAS240419P00067500 1/24/2024 8:39 PM 67.5 20.10 15.50 19.50 0.00 0.00% 1 2 789.65%
HAS240419P00070000 4/17/2024 7:13 PM 70 15.30 0.00 0.00 0.00 0.00% 62 0 0.00%
HAS240419P00072500 3/26/2024 7:33 PM 72.5 18.01 0.00 0.00 0.00 0.00% 20 0 0.00%
HAS240419P00075000 12/6/2023 3:29 PM 75 26.80 26.00 27.20 0.00 0.00% 1 1 1,084.57%
HAS240419P00077500 10/2/2023 1:52 PM 77.5 13.80 30.90 32.00 0.00 0.00% - 0 1,338.48%
HAS240419P00080000 1/31/2024 6:13 PM 80 29.81 27.20 32.00 0.00 0.00% 3 0 982.81%
HAS240419P00085000 12/18/2023 7:44 PM 85 32.60 35.60 40.40 0.00 0.00% 1 1 1,375.98%
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.
18.17
+0.66%
 
FNKO Funko, Inc.
6.03
+5.60%
 
MODG Topgolf Callaway Brands Corp.
15.41
-1.66%
 
JAKK JAKKS Pacific, Inc.
22.31
+0.72%
 
YETI YETI Holdings, Inc.
37.00
-0.08%
 
FUN Cedar Fair, L.P.
38.46
-0.47%
 
AOUT American Outdoor Brands, Inc.
8.63
+5.12%
 
GOLF Acushnet Holdings Corp.
61.42
-0.11%
 
PLNT Planet Fitness, Inc.
58.65
-1.18%
 
BOWL Bowlero Corp.
11.99
-1.15%