Dark

HSY
The Hershey Company
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

184.24USD-1.010%(-1.88)933,229

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:03:30 AM EDT

180.99USD-2.756%(-5.13)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

184.22USD-0.011%(-0.02)2

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
103	2,669	699	751

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	1.25	+4.17%	1	8	07-29	HSY270319C00260000
250 C	1.71	+62.86%	1	7	08-07	HSY270319C00250000
240 C	1.50	-16.67%	1	43	08-03	HSY270319C00240000
230 C	3.20	-30.43%	1	56	07-30	HSY270319C00230000
220 C	4.26	+6.50%	1	26	08-11	HSY270319C00220000
210 C	7.10	+10.94%	2	23	08-06	HSY270319C00210000
200 C	10.40	+19.54%	7	1,582	08-13	HSY270319C00200000
195 C	10.60	-28.86%	44	56	08-06	HSY270319C00195000
190 C	13.15	+27.67%	2	19	08-06	HSY270319C00190000
185 C	16.80	+6.33%	1	88	08-13	HSY270319C00185000
180 C	18.20	+12.35%	41	45	08-06	HSY270319C00180000
175 C	19.42	-7.52%	1	3	07-27	HSY270319C00175000
170 C	17.00	-7.61%	1	25	07-21	HSY270319C00170000
165 C	26.12	-11.46%	1	3	06-23	HSY270319C00165000
160 C	27.10	+9.05%	1	23	07-17	HSY270319C00160000
155 C	42.90	0%	1	1	05-18	HSY270319C00155000
150 C	52.30	+23.93%	1	2	05-19	HSY270319C00150000
145 C	51.00	0%	1	1	05-18	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	32.50	0%	2	2	03-27	HSY270319P00230000
220 P	36.50	-6.65%	1	10	05-20	HSY270319P00220000
210 P	40.00	-1.23%	1	9	06-23	HSY270319P00210000
200 P	30.60	+28.03%	2	6	06-08	HSY270319P00200000
195 P	25.40	+18.69%	5	1	06-04	HSY270319P00195000
190 P	25.85	+14.38%	1	410	06-23	HSY270319P00190000
185 P	16.70	-15.66%	70	260	07-29	HSY270319P00185000
180 P	18.50	-4.15%	1	79	07-31	HSY270319P00180000
175 P	12.17	-3.41%	1	96	08-11	HSY270319P00175000
170 P	13.60	+4.62%	1	59	07-31	HSY270319P00170000
165 P	13.70	+61.18%	300	316	06-22	HSY270319P00165000
160 P	7.56	-32.26%	50	53	08-06	HSY270319P00160000
155 P	8.20	-18.81%	1	24	06-26	HSY270319P00155000
150 P	4.83	-12.02%	2	15	08-10	HSY270319P00150000
145 P	3.32	-1.48%	1	2	08-13	HSY270319P00145000
140 P	3.48	-37.86%	50	52	08-06	HSY270319P00140000
135 P	1.98	-8.33%	2	3	08-13	HSY270319P00135000
130 P	2.30	-41.62%	1	12	07-30	HSY270319P00130000
125 P	1.17	-14.60%	5	4	08-13	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	1.40	-12.50%	1	3	07-09	HSY270319P00105000
100 P	1.20	-7.69%	1	3	07-10	HSY270319P00100000
95 P	0.80	0.00%	1	3	07-17	HSY270319P00095000

document.getElementById("TYLY0C").onerror = function(){this.style.display='none';}; .dark-mode .zPKX8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPKX8p{ color: #333333; background-color: white; border: 2px solid #333333; }HSYThe Hershey Companystock NYSE