Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.23-0.31 (-1.87%)
At close: 04:00PM EDT
16.48 +0.25 (+1.54%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT241018C000120002024-04-04 11:46AM EDT12.008.125.708.000.00-9898163.48%
MAT241018C000140002024-06-25 2:55PM EDT14.003.200.804.200.00--1099.80%
MAT241018C000150002024-07-02 10:37AM EDT15.002.001.654.000.00-1470.02%
MAT241018C000160002024-07-15 11:07AM EDT16.001.550.101.350.00-114038.62%
MAT241018C000170002024-07-18 3:49PM EDT17.000.950.700.850.00-8121836.38%
MAT241018C000180002024-07-19 11:02AM EDT18.000.480.400.55-0.12-20.00%217936.62%
MAT241018C000190002024-07-17 3:50PM EDT19.000.350.200.350.00-5759837.01%
MAT241018C000200002024-07-19 11:02AM EDT20.000.150.050.25-0.04-21.05%121839.06%
MAT241018C000210002024-07-10 9:58AM EDT21.000.100.050.200.00-19841.99%
MAT241018C000220002024-06-24 1:55PM EDT22.000.100.001.000.00-1328862.31%
MAT241018C000230002024-05-22 10:51AM EDT23.000.150.050.150.00-15248.24%
MAT241018C000240002024-02-20 2:35PM EDT24.000.750.600.750.00--1280.47%
MAT241018C000250002024-04-22 12:19PM EDT25.000.170.050.950.00-12077.34%
MAT241018C000260002024-02-22 3:03PM EDT26.000.470.250.400.00-1172.36%
MAT241018C000300002024-05-23 2:36PM EDT30.000.050.000.200.00-4667.97%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT241018P000110002024-06-10 3:49PM EDT11.000.060.000.150.00--157.42%
MAT241018P000130002024-07-01 3:58PM EDT13.000.150.001.200.00-101161.43%
MAT241018P000140002024-07-08 2:17PM EDT14.000.250.001.500.00-2654.64%
MAT241018P000150002024-07-10 3:16PM EDT15.000.460.450.500.00-33432.28%
MAT241018P000160002024-07-18 2:16PM EDT16.000.650.800.900.00-4311531.69%
MAT241018P000170002024-07-19 3:18PM EDT17.001.351.301.45+0.35+35.00%1513631.01%
MAT241018P000180002024-06-24 10:21AM EDT18.001.301.954.100.00-12859.77%
MAT241018P000190002024-06-21 3:50PM EDT19.001.702.804.900.00-821863.23%
MAT241018P000200002024-07-08 10:37AM EDT20.003.822.206.000.00-1156108.20%
MAT241018P000210002024-05-24 11:58AM EDT21.003.503.205.400.00-110461.82%
MAT241018P000220002024-05-17 9:38AM EDT22.003.402.856.400.00-83067.87%
MAT241018P000230002024-04-24 11:56AM EDT23.003.513.205.600.00-110210.00%
MAT241018P000240002024-04-09 9:36AM EDT24.004.703.906.200.00-200.00%
MAT241018P000250002024-04-02 9:58AM EDT25.005.506.606.800.00-100.00%