Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250117C00003000 | 2024-02-08 10:49AM EDT | 3.00 | 16.20 | 15.60 | 18.70 | 0.00 | - | 1 | 4 | 349.80% |
| MAT250117C00005000 | 2023-07-31 3:25PM EDT | 5.00 | 16.80 | 15.30 | 19.30 | 0.00 | - | 1 | 20 | 446.29% |
| MAT250117C00010000 | 2024-07-25 1:00PM EDT | 10.00 | 9.20 | 9.00 | 11.70 | 0.00 | - | 2 | 26 | 139.94% |
| MAT250117C00012000 | 2024-09-03 1:31PM EDT | 12.00 | 6.99 | 6.90 | 8.30 | 0.00 | - | 10 | 28 | 79.30% |
| MAT250117C00013000 | 2024-08-23 10:43AM EDT | 13.00 | 6.90 | 5.70 | 8.00 | 0.00 | - | 20 | 83 | 79.20% |
| MAT250117C00014000 | 2024-07-19 9:41AM EDT | 14.00 | 3.30 | 5.00 | 7.40 | 0.00 | - | 1 | 1 | 80.57% |
| MAT250117C00015000 | 2024-08-16 10:11AM EDT | 15.00 | 4.90 | 4.20 | 4.90 | 0.00 | - | 10 | 81 | 60.16% |
| MAT250117C00016000 | 2024-07-30 1:09PM EDT | 16.00 | 3.90 | 1.95 | 5.60 | 0.00 | - | 1 | 367 | 96.88% |
| MAT250117C00017000 | 2024-09-05 3:43PM EDT | 17.00 | 2.40 | 2.45 | 2.90 | 0.00 | - | 4 | 583 | 40.67% |
| MAT250117C00018000 | 2024-09-10 9:56AM EDT | 18.00 | 1.75 | 1.45 | 2.10 | 0.00 | - | 110 | 727 | 35.65% |
| MAT250117C00019000 | 2024-09-13 10:55AM EDT | 19.00 | 1.35 | 1.30 | 1.55 | +0.10 | +8.00% | 1 | 1,007 | 34.72% |
| MAT250117C00020000 | 2024-09-11 11:56AM EDT | 20.00 | 0.65 | 0.85 | 1.05 | 0.00 | - | 90 | 1,497 | 32.72% |
| MAT250117C00021000 | 2024-08-14 1:34PM EDT | 21.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 186 | 33.01% |
| MAT250117C00022000 | 2024-09-11 11:53AM EDT | 22.00 | 0.20 | 0.30 | 0.50 | 0.00 | - | 5 | 5,765 | 32.57% |
| MAT250117C00023000 | 2024-08-20 11:54AM EDT | 23.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 6 | 42 | 31.35% |
| MAT250117C00024000 | 2024-07-26 10:19AM EDT | 24.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 33.79% |
| MAT250117C00025000 | 2024-09-06 3:54PM EDT | 25.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 6 | 837 | 61.23% |
| MAT250117C00026000 | 2024-09-06 3:55PM EDT | 26.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 50.78% |
| MAT250117C00027000 | 2024-07-15 11:59AM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 108 | 50.00% |
| MAT250117C00030000 | 2024-07-22 12:17PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 167 | 59.62% |
| MAT250117C00032000 | 2024-07-22 11:39AM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 380 | 65.23% |
| MAT250117C00035000 | 2024-08-13 1:18PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 979 | 55.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250117P00005000 | 2024-07-08 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MAT250117P00010000 | 2024-08-02 2:28PM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 77.93% |
| MAT250117P00012000 | 2024-07-25 11:33AM EDT | 12.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.52% |
| MAT250117P00013000 | 2024-06-06 12:49PM EDT | 13.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 4 | 24 | 57.81% |
| MAT250117P00014000 | 2024-07-15 12:13PM EDT | 14.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 52.64% |
| MAT250117P00015000 | 2024-09-12 3:25PM EDT | 15.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 10 | 640 | 36.72% |
| MAT250117P00016000 | 2024-08-26 11:00AM EDT | 16.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 1,219 | 33.20% |
| MAT250117P00017000 | 2024-09-13 12:30PM EDT | 17.00 | 0.45 | 0.35 | 0.55 | -0.20 | -30.77% | 4 | 162 | 31.35% |
| MAT250117P00018000 | 2024-09-13 10:28AM EDT | 18.00 | 0.70 | 0.60 | 0.80 | +0.14 | +25.00% | 1 | 2,288 | 28.61% |
| MAT250117P00019000 | 2024-09-12 2:53PM EDT | 19.00 | 1.35 | 0.95 | 1.20 | 0.00 | - | 1 | 389 | 27.10% |
| MAT250117P00020000 | 2024-09-12 3:25PM EDT | 20.00 | 1.94 | 1.50 | 1.75 | 0.00 | - | 10 | 204 | 26.07% |
| MAT250117P00021000 | 2024-07-12 2:13PM EDT | 21.00 | 4.20 | 0.95 | 2.95 | 0.00 | - | 1 | 9 | 38.09% |
| MAT250117P00022000 | 2024-08-20 3:52PM EDT | 22.00 | 3.00 | 2.70 | 3.60 | 0.00 | - | 10 | 18 | 35.60% |
| MAT250117P00025000 | 2023-12-19 2:15PM EDT | 25.00 | 5.92 | 7.10 | 7.30 | 0.00 | - | 15 | 17 | 66.75% |
| MAT250117P00027000 | 2024-03-28 10:40AM EDT | 27.00 | 7.20 | 7.40 | 9.90 | 0.00 | - | 3 | 0 | 59.86% |
| MAT250117P00030000 | 2023-10-05 9:46AM EDT | 30.00 | 9.10 | 10.30 | 11.00 | 0.00 | - | 1 | 0 | 32.03% |
| MAT250117P00032000 | 2023-09-27 9:52AM EDT | 32.00 | 9.90 | 13.10 | 13.30 | 0.00 | - | 28 | 0 | 57.03% |
| MAT250117P00035000 | 2024-06-17 9:30AM EDT | 35.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.