Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.24+0.38 (+1.89%)
As of 11:06AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220128C000180002022-01-27 10:42AM EST18.001.851.902.150.00-230.00%
MAT220128C000190002022-01-27 11:20AM EST19.000.900.901.200.00-6240.00%
MAT220128C000200002022-01-28 10:26AM EST20.000.200.100.30-0.05-20.00%113,19036.72%
MAT220128C000210002022-01-28 10:37AM EST21.000.030.000.05-0.02-40.00%123253.13%
MAT220128C000220002022-01-27 11:02AM EST22.000.050.000.050.00-3513,67899.22%
MAT220128C000230002022-01-27 9:49AM EST23.000.050.000.050.00-8319139.06%
MAT220128C000240002022-01-26 12:25PM EST24.000.050.000.050.00-6844175.00%
MAT220128C000250002022-01-26 10:52AM EST25.000.040.000.050.00-16127209.38%
MAT220128C000260002022-01-24 11:32AM EST26.000.050.000.050.00--10240.63%
MAT220128C000300002022-01-26 9:45AM EST30.000.050.000.050.00-1515350.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220128P000180002022-01-27 1:05PM EST18.000.100.000.050.00-110132.81%
MAT220128P000190002022-01-27 3:18PM EST19.000.150.000.100.00-102996.09%
MAT220128P000200002022-01-28 10:30AM EST20.000.200.150.25-0.35-63.64%18372.27%
MAT220128P000210002022-01-27 2:42PM EST21.001.270.851.100.00-99148116.80%
MAT220128P000220002022-01-28 10:14AM EST22.002.001.852.15-0.05-2.44%2321190.23%
MAT220128P000230002022-01-26 11:36AM EST23.001.852.903.100.00-2139246.88%