AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
Log in

NASDAQ:HASHasbro Options Chain and Prices

$72.31
+5.62 (+8.43 %)
(As of 05/26/2020 02:28 PM ET)
Add
Compare
Today's Range
$67.36
Now: $72.31
$72.51
50-Day Range
$62.84
MA: $70.86
$77.86
52-Week Range
$41.33
Now: $72.31
$126.87
Volume142,505 shs
Average Volume1.25 million shs
Market Capitalization$9.91 billion
P/E Ratio22.05
Dividend Yield4.08%
Beta0.96

Options Chain

Hasbro (NASDAQ:HAS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$115.00$0.000Call000
5/29/2020$110.00$0.000Call0100
5/29/2020$105.00$0.000Call000
5/29/2020$100.00$0.000Call010
5/29/2020$95.00$0.025Call0721.04204 (+0.144018)0.008665
5/29/2020$90.00$0.000Call0890
5/29/2020$85.00$0.000Call060
5/29/2020$81.00$0.000Call000
5/29/2020$80.00$0.075Call080.6881240.031314
5/29/2020$79.50$0.000Call000
5/29/2020$79.00$0.000Call000
5/29/2020$78.50$0.000Call010
5/29/2020$78.00$0.000Call03300
5/29/2020$77.50$0.000Call000
5/29/2020$77.00$0.000Call000
5/29/2020$76.50$0.000Call060
5/29/2020$76.00$0.000Call030
5/29/2020$75.50$0.000Call0100
5/29/2020$75.00$0.100Call01340.510033 (+0.101643)0.051852
5/29/2020$74.50$0.000Call020
5/29/2020$74.00$0.000Call010
5/29/2020$73.50$0.000Call010
5/29/2020$73.00$0.075Call0110.391634 (-0.018383)0.050545
5/29/2020$72.50$0.150Call0960.429358 (+0.05004)0.084573
5/29/2020$72.00$0.000Call0210
5/29/2020$71.50$0.375Call050.4916870.161431
5/29/2020$71.00$0.000Call539 (+4)0.368277 (-0.023668)0
5/29/2020$70.50$0.275Call1020.3822580.153188
5/29/2020$70.00$0.475Call69 (+1)0.429041 (-0.044589)0.216108
5/29/2020$69.50$0.450Call17 (+5)0.382606 (-0.188786)0.225949
5/29/2020$69.00$0.600Call120.393911 (-0.189467)0.275333
5/29/2020$68.50$0.700Call08 (+4)0.381852 (-0.172335)0.315694
5/29/2020$68.00$0.900Call120.393102 (-0.101864)0.370725
5/29/2020$67.50$1.125Call6120.403353 (-0.223308)0.425428
5/29/2020$67.00$1.350Call100.40612 (-0.255706)0.478402
5/29/2020$66.00$1.900Call240.417465 (-0.054063)0.582764
5/29/2020$65.00$2.575Call050.436794 (-0.052864)0.675352
5/29/2020$64.00$3.650Call030.561676 (+0.231736)0.715095
5/29/2020$63.00$4.425Call030.580663 (+0.157495)0.772823
5/29/2020$62.50$4.275Call000.314601 (-0.201279)0.934655
5/29/2020$62.00$4.500Call0001
5/29/2020$61.50$4.975Call0001
5/29/2020$61.00$6.000Call000.561334 (+0.021846)0.882232
5/29/2020$60.00$6.950Call000.603745 (+0.120219)0.904267
5/29/2020$59.00$8.100Call000.766427 (+0.233038)0.886376
5/29/2020$58.50$8.650Call000.832796 (+0.201598)0.883735
5/29/2020$58.00$9.150Call000.871643 (+0.212913)0.888204
5/29/2020$57.00$10.150Call000.9493530.896168
5/29/2020$56.00$11.150Call001.027250.903073
5/29/2020$55.00$11.950Call020.956134 (+0.11829)0.935967
5/29/2020$50.00$17.100Call001.46483 (+1.09426)0.935915
5/29/2020$45.00$22.150Call001.93504 (+0.402782)0.945427
5/29/2020$40.00$27.150Call002.4187 (+1.52068)0.954831
5/29/2020$35.00$32.150Call002.93226 (+2.33016)0.963331
5/29/2020$115.00$47.900Put00
5/29/2020$110.00$43.000Put00
5/29/2020$105.00$37.900Put00
5/29/2020$100.00$32.850Put00
5/29/2020$95.00$27.850Put00
5/29/2020$90.00$22.900Put00
5/29/2020$85.00$17.850Put00
5/29/2020$81.00$13.850Put00
5/29/2020$80.00$13.450Put040.770752 (+0.062677)-0.95184
5/29/2020$79.50$12.350Put00
5/29/2020$79.00$12.350Put000.590625 (-0.04083)-0.979945
5/29/2020$78.50$11.350Put00
5/29/2020$78.00$10.900Put00
5/29/2020$77.50$10.950Put000.661719 (+0.137469)-0.945358
5/29/2020$77.00$10.000Put00
5/29/2020$76.50$9.400Put00
5/29/2020$76.00$9.500Put000.645312 (+0.130753)-0.926193
5/29/2020$75.50$8.850Put000.454688 (+0.017852)-0.974928
5/29/2020$75.00$7.700Put010
5/29/2020$74.50$7.850Put000.415778 (-0.023274)-0.972543
5/29/2020$74.00$7.100Put00
5/29/2020$73.50$7.100Put000.56875 (+0.247656)-0.884565
5/29/2020$73.00$6.750Put000.618139 (+0.200327)-0.847274
5/29/2020$72.50$5.450Put010
5/29/2020$72.00$5.650Put000.512144 (+0.120895)-0.855649
5/29/2020$71.50$4.425Put00
5/29/2020$71.00$4.850Put0200.523081 (+0.091988)-0.796242
5/29/2020$70.50$4.700Put020.609766 (+0.045153)-0.732054
5/29/2020$70.00$2.950Put08
5/29/2020$69.50$2.375Put00
5/29/2020$69.00$2.750Put03 (-1)0.343271 (-0.204968)-0.758695
5/29/2020$68.50$2.550Put2200.391747 (-0.081863)-0.679189
5/29/2020$68.00$2.200Put351 (+45)0.393271 (-0.029285)-0.631113
5/29/2020$67.50$1.950Put18 (-6)0.404687 (-0.020316)-0.574136
5/29/2020$67.00$1.650Put116 (+1)0.402256 (-0.029284)-0.521763
5/29/2020$66.00$1.275Put150.432309 (-0.036747)-0.419391
5/29/2020$65.00$0.850Put16130.426124 (-0.024742)-0.320672
5/29/2020$64.00$0.675Put06 (+1)0.466684 (-0.00186)-0.250927
5/29/2020$63.00$0.550Put026 (+1)0.512288 (+0.008125)-0.19995
5/29/2020$62.50$0.000Put050
5/29/2020$62.00$0.550Put460.593047-0.176475
5/29/2020$61.50$0.000Put010 (+10)0
5/29/2020$61.00$0.000Put0150
5/29/2020$60.00$0.000Put014 (+1)0
5/29/2020$59.00$0.000Put050
5/29/2020$58.50$0.000Put040
5/29/2020$58.00$0.000Put010
5/29/2020$57.00$0.000Put000
5/29/2020$56.00$0.000Put000
5/29/2020$55.00$0.050Put0500.701599 (-0.136505)-0.020167
5/29/2020$50.00$0.050Put20220.995313-0.014509
5/29/2020$45.00$0.000Put000
5/29/2020$40.00$0.000Put000
5/29/2020$35.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.