Australia markets close in 2 hours 37 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.46+0.12 (+0.59%)
At close: 04:00PM EST
20.64 +0.18 (+0.88%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217C000090002023-01-20 10:12AM EST9.0010.4111.1012.000.00-11212.50%
MAT230217C000140002022-12-29 12:52PM EST14.004.006.106.800.00-10152.34%
MAT230217C000160002023-01-06 10:33AM EST16.003.904.404.800.00-52785.16%
MAT230217C000170002023-01-27 10:21AM EST17.003.403.403.800.00-14568.75%
MAT230217C000180002023-01-27 9:45AM EST18.002.502.552.700.00-17,76555.27%
MAT230217C000190002023-01-26 1:50PM EST19.001.601.751.900.00-521353.91%
MAT230217C000200002023-01-31 11:00AM EST20.001.251.051.15+0.15+13.64%395,95851.76%
MAT230217C000210002023-01-31 1:38PM EST21.000.620.550.65+0.02+3.33%2360050.10%
MAT230217C000220002023-01-31 3:54PM EST22.000.250.250.35-0.01-3.85%143,20750.59%
MAT230217C000230002023-01-31 1:38PM EST23.000.120.050.15+0.02+20.00%415,03948.44%
MAT230217C000240002023-01-30 10:06AM EST24.000.050.000.350.00-72062.70%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217P000110002022-12-19 1:40PM EST11.000.100.000.150.00--10160.16%
MAT230217P000130002022-12-22 1:01PM EST13.000.200.000.500.00--10160.55%
MAT230217P000140002023-01-19 9:45AM EST14.000.130.000.200.00-69111.72%
MAT230217P000150002023-01-17 9:45AM EST15.000.200.000.350.00-38,009108.20%
MAT230217P000160002023-01-31 10:07AM EST16.000.050.050.10-0.10-66.67%26173.44%
MAT230217P000170002023-01-31 12:53PM EST17.000.100.050.15-0.05-33.33%175,32562.89%
MAT230217P000180002023-01-31 3:53PM EST18.000.150.000.20-0.05-25.00%51,57558.98%
MAT230217P000190002023-01-31 3:45PM EST19.000.400.300.35+0.05+14.29%321,59250.98%
MAT230217P000200002023-01-31 10:24AM EST20.000.550.550.70-0.16-22.54%1587252.34%
MAT230217P000210002023-01-31 10:19AM EST21.001.101.051.20-0.10-8.33%976050.68%
MAT230217P000220002023-01-23 10:20AM EST22.002.251.701.950.00-11554.59%
MAT230217P000230002023-01-17 1:20PM EST23.003.102.552.800.00--1058.40%