Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220930C00019000 | 2022-09-23 12:25PM EDT | 19.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 35.16% |
| MAT220930C00020000 | 2022-09-30 12:45PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 111 | 15 | 68.75% |
| MAT220930C00020500 | 2022-09-26 11:19AM EDT | 20.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| MAT220930C00021500 | 2022-09-26 3:44PM EDT | 21.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 157.81% |
| MAT220930C00022000 | 2022-09-13 3:35PM EDT | 22.00 | 1.18 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 179.69% |
| MAT220930C00022500 | 2022-09-19 11:42AM EDT | 22.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 10 | 124 | 175.00% |
| MAT220930C00023000 | 2022-09-19 2:43PM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 220.31% |
| MAT220930C00023500 | 2022-09-14 2:40PM EDT | 23.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 212.50% |
| MAT220930C00024000 | 2022-09-21 2:58PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 173 | 228.13% |
| MAT220930C00025000 | 2022-09-20 12:54PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 259.38% |
| MAT220930C00025500 | 2022-09-12 12:58PM EDT | 25.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 455.47% |
| MAT220930C00026000 | 2022-09-20 12:55PM EDT | 26.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 290.63% |
| MAT220930C00032000 | 2022-09-13 12:49PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 575.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220930P00014000 | 2022-09-30 1:26PM EDT | 14.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 4 | 340.63% |
| MAT220930P00015000 | 2022-09-19 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 275.00% |
| MAT220930P00018000 | 2022-09-16 1:54PM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 121.09% |
| MAT220930P00018500 | 2022-09-29 3:33PM EDT | 18.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 17 | 18 | 73.44% |
| MAT220930P00019000 | 2022-09-29 2:12PM EDT | 19.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 48 | 65 | 52.73% |
| MAT220930P00019500 | 2022-09-30 1:54PM EDT | 19.50 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 1 | 89.84% |
| MAT220930P00020000 | 2022-09-30 1:11PM EDT | 20.00 | 0.70 | 0.50 | 1.20 | +0.17 | +32.08% | 10 | 14 | 143.36% |
| MAT220930P00020500 | 2022-09-20 10:49AM EDT | 20.50 | 0.35 | 0.90 | 2.20 | 0.00 | - | - | 2 | 119.53% |
| MAT220930P00021000 | 2022-09-29 12:48PM EDT | 21.00 | 2.30 | 1.40 | 2.90 | 0.00 | - | 1 | 8 | 191.41% |
| MAT220930P00021500 | 2022-09-15 3:42PM EDT | 21.50 | 0.45 | 1.90 | 0.00 | 0.00 | - | 53 | 1 | 0.00% |
| MAT220930P00022000 | 2022-09-23 3:16PM EDT | 22.00 | 2.50 | 2.35 | 3.80 | +0.15 | +6.38% | 10 | 84 | 208.59% |
| MAT220930P00023000 | 2022-09-16 12:52PM EDT | 23.00 | 1.75 | 3.40 | 5.10 | 0.00 | - | 1 | 2 | 339.06% |
| MAT220930P00024000 | 2022-09-19 1:26PM EDT | 24.00 | 2.64 | 4.40 | 6.10 | 0.00 | - | 7 | 0 | 387.50% |
© 2022 Yahoo. All rights reserved.
