Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217C00009000 | 2023-01-20 10:12AM EST | 9.00 | 10.41 | 11.10 | 12.00 | 0.00 | - | 1 | 1 | 212.50% |
| MAT230217C00014000 | 2022-12-29 12:52PM EST | 14.00 | 4.00 | 6.10 | 6.80 | 0.00 | - | 1 | 0 | 152.34% |
| MAT230217C00016000 | 2023-01-06 10:33AM EST | 16.00 | 3.90 | 4.40 | 4.80 | 0.00 | - | 5 | 27 | 85.16% |
| MAT230217C00017000 | 2023-01-27 10:21AM EST | 17.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 45 | 68.75% |
| MAT230217C00018000 | 2023-01-27 9:45AM EST | 18.00 | 2.50 | 2.55 | 2.70 | 0.00 | - | 1 | 7,765 | 55.27% |
| MAT230217C00019000 | 2023-01-26 1:50PM EST | 19.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 5 | 213 | 53.91% |
| MAT230217C00020000 | 2023-01-31 11:00AM EST | 20.00 | 1.25 | 1.05 | 1.15 | +0.15 | +13.64% | 39 | 5,958 | 51.76% |
| MAT230217C00021000 | 2023-01-31 1:38PM EST | 21.00 | 0.62 | 0.55 | 0.65 | +0.02 | +3.33% | 23 | 600 | 50.10% |
| MAT230217C00022000 | 2023-01-31 3:54PM EST | 22.00 | 0.25 | 0.25 | 0.35 | -0.01 | -3.85% | 14 | 3,207 | 50.59% |
| MAT230217C00023000 | 2023-01-31 1:38PM EST | 23.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 41 | 5,039 | 48.44% |
| MAT230217C00024000 | 2023-01-30 10:06AM EST | 24.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 20 | 62.70% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217P00011000 | 2022-12-19 1:40PM EST | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 160.16% |
| MAT230217P00013000 | 2022-12-22 1:01PM EST | 13.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 10 | 160.55% |
| MAT230217P00014000 | 2023-01-19 9:45AM EST | 14.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 9 | 111.72% |
| MAT230217P00015000 | 2023-01-17 9:45AM EST | 15.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 8,009 | 108.20% |
| MAT230217P00016000 | 2023-01-31 10:07AM EST | 16.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 2 | 61 | 73.44% |
| MAT230217P00017000 | 2023-01-31 12:53PM EST | 17.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 5,325 | 62.89% |
| MAT230217P00018000 | 2023-01-31 3:53PM EST | 18.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 5 | 1,575 | 58.98% |
| MAT230217P00019000 | 2023-01-31 3:45PM EST | 19.00 | 0.40 | 0.30 | 0.35 | +0.05 | +14.29% | 32 | 1,592 | 50.98% |
| MAT230217P00020000 | 2023-01-31 10:24AM EST | 20.00 | 0.55 | 0.55 | 0.70 | -0.16 | -22.54% | 15 | 872 | 52.34% |
| MAT230217P00021000 | 2023-01-31 10:19AM EST | 21.00 | 1.10 | 1.05 | 1.20 | -0.10 | -8.33% | 9 | 760 | 50.68% |
| MAT230217P00022000 | 2023-01-23 10:20AM EST | 22.00 | 2.25 | 1.70 | 1.95 | 0.00 | - | 1 | 15 | 54.59% |
| MAT230217P00023000 | 2023-01-17 1:20PM EST | 23.00 | 3.10 | 2.55 | 2.80 | 0.00 | - | - | 10 | 58.40% |
© 2023 Yahoo. All rights reserved.
