Australia markets close in 12 minutes

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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT260116C000030002024-06-27 12:45PM EDT3.0013.550.000.000.00-1200.00%
MAT260116C000050002024-07-02 11:32AM EDT5.0011.650.000.000.00-100.00%
MAT260116C000100002024-06-27 2:33PM EDT10.007.260.000.000.00-100.00%
MAT260116C000130002024-07-16 11:30AM EDT13.005.430.000.000.00-100.00%
MAT260116C000150002024-07-16 9:44AM EDT15.004.000.000.000.00-1100.00%
MAT260116C000180002024-07-19 2:43PM EDT18.002.350.000.000.00-203.13%
MAT260116C000200002024-07-17 3:54PM EDT20.001.850.000.000.00-103.13%
MAT260116C000220002024-06-26 12:26PM EDT22.001.200.000.000.00-2506.25%
MAT260116C000250002024-07-12 12:04PM EDT25.000.800.000.000.00-106.25%
MAT260116C000270002024-07-17 10:01AM EDT27.000.550.000.000.00-1012.50%
MAT260116C000300002024-06-04 3:05PM EDT30.000.450.200.450.00-1038.33%
MAT260116C000320002024-05-24 3:47PM EDT32.000.310.151.400.00-2358.03%
MAT260116C000350002024-07-16 3:54PM EDT35.000.350.000.000.00-3012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT260116P000100002024-05-20 3:14PM EDT10.000.300.100.500.00-513839.55%
MAT260116P000130002024-06-21 11:06AM EDT13.000.720.001.250.00-2536.23%
MAT260116P000150002024-07-15 9:30AM EDT15.001.270.000.000.00-2001.56%
MAT260116P000180002024-07-15 12:51PM EDT18.002.700.000.000.00-200.00%
MAT260116P000200002024-07-11 2:16PM EDT20.003.880.000.000.00-300.00%
MAT260116P000220002024-06-27 9:54AM EDT22.005.900.000.000.00-400.00%
MAT260116P000250002024-05-14 10:05AM EDT25.006.306.608.200.00-130.00%
MAT260116P000270002024-07-18 3:13PM EDT27.0010.350.000.000.00-200.00%