Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.53+0.42 (+2.45%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:18.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621C000180002024-06-21 11:07AM EDT2024-06-210.030.000.05+0.01+50.00%320855.47%
MAT240719C000180002024-06-21 11:07AM EDT2024-07-190.190.150.25+0.04+26.67%522822.36%
MAT240816C000180002024-06-14 3:52PM EDT2024-08-160.600.650.750.00-112634.57%
MAT241018C000180002024-06-18 2:11PM EDT2024-10-180.801.001.050.00-114931.35%
MAT250117C000180002024-06-17 1:55PM EDT2025-01-171.521.551.650.00-123634.91%
MAT260116C000180002024-06-17 1:50PM EDT2026-01-163.003.003.300.00-155540.09%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621P000180002024-06-21 11:09AM EDT2024-06-210.650.500.65-0.25-27.78%318375.00%
MAT240719P000180002024-06-20 2:09PM EDT2024-07-190.950.600.750.00-749023.93%
MAT240816P000180002024-06-21 12:15PM EDT2024-08-161.051.001.100.00-31130.18%
MAT241018P000180002024-05-31 10:33AM EDT2024-10-181.401.201.30+0.15+12.00%52725.83%
MAT250117P000180002024-06-18 11:30AM EDT2025-01-171.901.551.650.00-42,04726.07%
MAT260116P000180002024-06-14 11:47AM EDT2026-01-162.632.302.600.00-22326.64%