Australia markets close in 5 hours 1 minute

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.48+0.48 (+2.53%)
At close: 04:00PM EST
19.49 +0.01 (+0.05%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231208C000180002023-12-01 12:17PM EST18.001.391.201.90+0.34+32.38%3556.25%
MAT231208C000185002023-12-01 3:46PM EST18.501.001.001.10+0.32+47.06%11750.78%
MAT231208C000190002023-12-01 12:52PM EST19.000.410.550.65+0.09+28.13%21040.04%
MAT231208C000195002023-12-01 3:35PM EST19.500.250.250.30+0.05+25.00%7933.99%
MAT231208C000200002023-12-01 12:32PM EST20.000.100.050.15+0.05+100.00%1537.89%
MAT231208C000205002023-10-31 8:30AM EST20.500.250.000.000.00-1112.50%
MAT231208C000215002023-11-06 9:53AM EST21.500.100.000.100.00-1259.38%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231208P000175002023-11-22 11:03AM EST17.500.100.000.100.00--364.84%
MAT231208P000180002023-11-29 10:16AM EST18.000.080.004.800.00-55355.08%
MAT231208P000185002023-11-30 10:08AM EST18.500.100.000.100.00-2747.27%
MAT231208P000190002023-12-01 10:03AM EST19.000.150.050.15-0.05-25.00%15937.50%
MAT231208P000195002023-12-01 12:08PM EST19.500.310.250.30+0.31-5231.84%
MAT231208P000200002023-11-07 9:35AM EST20.001.050.550.650.00--035.35%