Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.95-0.27 (-1.16%)
At close: 04:00PM EDT
22.30 -0.65 (-2.83%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220701C000220002022-06-24 2:15PM EDT22.001.450.000.000.00-220.00%
MAT220701C000225002022-06-29 2:44PM EDT22.500.500.000.000.00-92590.00%
MAT220701C000230002022-06-29 9:42AM EDT23.000.350.000.000.00-1131.56%
MAT220701C000235002022-06-29 9:51AM EDT23.500.150.000.000.00-11412.50%
MAT220701C000240002022-06-28 12:41PM EDT24.000.180.000.000.00-4749712.50%
MAT220701C000245002022-06-28 9:32AM EDT24.500.150.000.000.00-91825.00%
MAT220701C000250002022-06-27 10:32AM EDT25.000.180.000.000.00-11625.00%
MAT220701C000260002022-06-24 1:12PM EDT26.000.120.000.000.00-1250.00%
MAT220701C000270002022-06-01 9:30AM EDT27.000.600.000.000.00--150.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220701P000190002022-06-17 1:53PM EDT19.000.100.000.000.00-1250.00%
MAT220701P000200002022-05-24 3:17PM EDT20.000.800.050.250.00-55158.59%
MAT220701P000210002022-06-23 12:35PM EDT21.000.180.000.000.00-14225.00%
MAT220701P000215002022-06-21 3:37PM EDT21.500.240.000.000.00-101225.00%
MAT220701P000220002022-06-27 11:04AM EDT22.000.100.000.000.00-31512.50%
MAT220701P000230002022-06-15 2:08PM EDT23.001.360.000.000.00-1130.00%
MAT220701P000235002022-06-28 10:10AM EDT23.500.360.000.000.00-1240.00%
MAT220701P000240002022-06-27 9:35AM EDT24.000.710.000.000.00-230.00%
MAT220701P000250002022-06-08 9:32AM EDT25.001.430.000.000.00-100.00%
MAT220701P000260002022-05-26 2:35PM EDT26.002.552.152.950.00-100.00%