Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.62-0.07 (-0.37%)
At close: 04:00PM EDT
18.50 -0.12 (-0.64%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621C000170002024-05-09 2:56PM EDT17.002.100.403.100.00-11101.76%
MAT240621C000180002024-05-14 1:03PM EDT18.001.100.850.950.00-12026.37%
MAT240621C000190002024-05-17 3:50PM EDT19.000.300.300.35-0.10-25.00%4628022.66%
MAT240621C000200002024-05-17 10:07AM EDT20.000.150.050.15-0.05-25.00%261925.78%
MAT240621C000210002024-05-15 9:41AM EDT21.000.100.000.550.00-11859.77%
MAT240621C000220002024-04-24 10:00AM EDT22.000.200.000.050.00--2034.38%
MAT240621C000230002024-04-23 11:55AM EDT23.000.070.000.750.00--170.02%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621P000150002024-04-25 9:32AM EDT15.000.070.000.150.00--257.03%
MAT240621P000160002024-05-01 2:11PM EDT16.000.110.000.100.00--1639.06%
MAT240621P000170002024-05-16 11:58AM EDT17.000.080.000.050.00-506922.27%
MAT240621P000180002024-05-15 3:54PM EDT18.000.150.150.200.00-3213419.83%
MAT240621P000190002024-05-17 12:20PM EDT19.000.620.600.70+0.07+12.73%151,80221.29%