Dark

HSY
The Hershey Company
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

157.60USD-2.357%(-3.81)1,883,725

149.67Bid 167.10Ask 17.43Spread

Pre-market

Sep 30, 2026 8:51:30 AM EDT

162.00USD+0.366%(+0.59)2,013

After-hours

Sep 30, 2026 4:54:30 PM EDT

157.61USD+0.003%(+0.01)1,901

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6	3,054	1,316	223

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	1.00	0%	1	1	06-08	HSY270319C00350000
340 C	0	0%	0			HSY270319C00340000
330 C	0	0%	0			HSY270319C00330000
320 C	0	0%	0			HSY270319C00320000
310 C	0	0%	0			HSY270319C00310000
300 C	0	0%	0			HSY270319C00300000
290 C	4.80	-2.04%	6	739	03-30	HSY270319C00290000
280 C	1.45	-74.43%	1	6	06-02	HSY270319C00280000
270 C	1.15	-70.44%	1	15	06-17	HSY270319C00270000
260 C	0.25	-80.00%	16	24	09-18	HSY270319C00260000
250 C	0.35	-82.05%	13	22	09-18	HSY270319C00250000
240 C	0.25	-85.71%	4	46	09-29	HSY270319C00240000
230 C	0.61	-32.22%	1	70	09-25	HSY270319C00230000
220 C	1.30	-7.14%	4	66	09-24	HSY270319C00220000
210 C	1.73	-27.92%	3	74	09-25	HSY270319C00210000
200 C	2.55	-16.12%	2	1,292	09-28	HSY270319C00200000
195 C	4.20	-49.70%	2	40	09-21	HSY270319C00195000
190 C	3.30	-22.35%	1	28	09-29	HSY270319C00190000
185 C	10.13	-18.31%	1	91	09-03	HSY270319C00185000
180 C	7.40	-38.02%	8	37	09-25	HSY270319C00180000
175 C	10.40	-2.80%	2	7	09-21	HSY270319C00175000
170 C	12.30	-5.38%	19	25	09-21	HSY270319C00170000
165 C	10.90	-12.80%	113	441	09-29	HSY270319C00165000
160 C	23.60	-12.92%	7	30	09-03	HSY270319C00160000
155 C	42.90	0%	1	1	05-18	HSY270319C00155000
150 C	41.15	-21.32%	2	2	08-21	HSY270319C00150000
145 C	35.00	-6.67%	1	3	09-03	HSY270319C00145000
140 C	0	0%	0			HSY270319C00140000
135 C	0	0%	0			HSY270319C00135000
130 C	0	0%	0			HSY270319C00130000
125 C	0	0%	0			HSY270319C00125000
120 C	0	0%	0			HSY270319C00120000
115 C	0	0%	0			HSY270319C00115000
110 C	0	0%	0			HSY270319C00110000
105 C	0	0%	0			HSY270319C00105000
100 C	0	0%	0			HSY270319C00100000
95 C	0	0%	0			HSY270319C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			HSY270319P00350000
340 P	0	0%	0			HSY270319P00340000
330 P	0	0%	0			HSY270319P00330000
320 P	0	0%	0			HSY270319P00320000
310 P	0	0%	0			HSY270319P00310000
300 P	0	0%	0			HSY270319P00300000
290 P	0	0%	0			HSY270319P00290000
280 P	0	0%	0			HSY270319P00280000
270 P	0	0%	0			HSY270319P00270000
260 P	0	0%	0			HSY270319P00260000
250 P	0	0%	0			HSY270319P00250000
240 P	61.80	+5.82%	1	1	07-30	HSY270319P00240000
230 P	44.70	+37.54%	3	3	08-19	HSY270319P00230000
220 P	53.30	+36.25%	5	19	09-25	HSY270319P00220000
210 P	36.29	-9.28%	5	14	08-31	HSY270319P00210000
200 P	33.00	+4.36%	1	7	09-17	HSY270319P00200000
195 P	25.40	+18.69%	5	1	06-04	HSY270319P00195000
190 P	23.50	-9.09%	3	410	09-16	HSY270319P00190000
185 P	27.10	+20.44%	1	281	09-29	HSY270319P00185000
180 P	17.80	+3.49%	12	94	09-18	HSY270319P00180000
175 P	15.55	+17.36%	1	94	09-22	HSY270319P00175000
170 P	12.75	+0.55%	1	62	09-24	HSY270319P00170000
165 P	10.10	+12.22%	6	315	09-15	HSY270319P00165000
160 P	11.16	+46.84%	1	15	09-29	HSY270319P00160000
155 P	6.80	-5.56%	5	37	09-21	HSY270319P00155000
150 P	5.00	0.00%	1	19	09-16	HSY270319P00150000
145 P	4.60	+7.23%	1	14	09-28	HSY270319P00145000
140 P	3.30	+11.11%	17	55	09-25	HSY270319P00140000
135 P	2.40	0.00%	7	16	09-22	HSY270319P00135000
130 P	1.63	-11.89%	1	18	09-22	HSY270319P00130000
125 P	1.23	-1.60%	1	16	09-22	HSY270319P00125000
120 P	2.40	-11.11%	1	19	06-26	HSY270319P00120000
115 P	2.05	+7.89%	1	5	07-14	HSY270319P00115000
110 P	1.70	-12.82%	1	3	07-09	HSY270319P00110000
105 P	0.43	-21.82%	6	8	09-23	HSY270319P00105000
100 P	0.50	0.00%	1	2	08-21	HSY270319P00100000
95 P	0.44	-2.22%	8	11	09-08	HSY270319P00095000

document.getElementById("q7ZBNv").onerror = function(){this.style.display='none';}; .dark-mode .q85jnF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q85jnF{ color: #333333; background-color: white; border: 2px solid #333333; }HSYThe Hershey Companystock NYSE