Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.02+0.27 (+1.44%)
As of 03:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220930C000190002022-09-23 12:25PM EDT19.000.900.000.150.00-2135.16%
MAT220930C000200002022-09-30 12:45PM EDT20.000.020.000.05-0.06-75.00%1111568.75%
MAT220930C000205002022-09-26 11:19AM EDT20.500.300.000.000.00-4350.00%
MAT220930C000215002022-09-26 3:44PM EDT21.500.100.000.100.00-213157.81%
MAT220930C000220002022-09-13 3:35PM EDT22.001.180.000.100.00-12179.69%
MAT220930C000225002022-09-19 11:42AM EDT22.500.240.000.050.00-10124175.00%
MAT220930C000230002022-09-19 2:43PM EDT23.000.150.000.100.00-149220.31%
MAT220930C000235002022-09-14 2:40PM EDT23.500.500.000.050.00-11212.50%
MAT220930C000240002022-09-21 2:58PM EDT24.000.100.000.050.00-6173228.13%
MAT220930C000250002022-09-20 12:54PM EDT25.000.100.000.050.00-11259.38%
MAT220930C000255002022-09-12 12:58PM EDT25.500.150.000.550.00--1455.47%
MAT220930C000260002022-09-20 12:55PM EDT26.000.070.000.050.00-37290.63%
MAT220930C000320002022-09-13 12:49PM EDT32.000.050.000.250.00-11575.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220930P000140002022-09-30 1:26PM EDT14.000.010.000.10-0.04-80.00%24340.63%
MAT220930P000150002022-09-19 9:30AM EDT15.000.050.000.100.00--1275.00%
MAT220930P000180002022-09-16 1:54PM EDT18.000.100.000.250.00--1121.09%
MAT220930P000185002022-09-29 3:33PM EDT18.500.350.050.150.00-171873.44%
MAT220930P000190002022-09-29 2:12PM EDT19.000.600.000.200.00-486552.73%
MAT220930P000195002022-09-30 1:54PM EDT19.500.350.100.650.00-2189.84%
MAT220930P000200002022-09-30 1:11PM EDT20.000.700.501.20+0.17+32.08%1014143.36%
MAT220930P000205002022-09-20 10:49AM EDT20.500.350.902.200.00--2119.53%
MAT220930P000210002022-09-29 12:48PM EDT21.002.301.402.900.00-18191.41%
MAT220930P000215002022-09-15 3:42PM EDT21.500.451.900.000.00-5310.00%
MAT220930P000220002022-09-23 3:16PM EDT22.002.502.353.80+0.15+6.38%1084208.59%
MAT220930P000230002022-09-16 12:52PM EDT23.001.753.405.100.00-12339.06%
MAT220930P000240002022-09-19 1:26PM EDT24.002.644.406.100.00-70387.50%