Australia markets open in 6 hours 6 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.45+0.12 (+0.59%)
At close: 4:00PM EDT
20.45 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211029C000180002021-10-22 3:39PM EDT18.002.322.402.65+0.17+7.91%4173.83%
MAT211029C000190002021-10-22 3:59PM EDT19.001.501.452.00-0.26-14.77%5810279.30%
MAT211029C000200002021-10-22 3:53PM EDT20.000.640.650.80-0.46-41.82%5142,18752.73%
MAT211029C000210002021-10-22 3:59PM EDT21.000.250.200.25-0.37-59.68%2,9181,03444.92%
MAT211029C000220002021-10-22 3:59PM EDT22.000.130.100.15-0.22-62.86%9,75262556.25%
MAT211029C000230002021-10-22 3:56PM EDT23.000.060.050.10-0.14-70.00%24217167.19%
MAT211029C000240002021-10-22 1:21PM EDT24.000.050.000.10-0.10-66.67%227577.34%
MAT211029C000290002021-10-22 3:22PM EDT29.000.03-0.05-0.02-40.00%1011143.75%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211029P000170002021-10-21 3:24PM EDT17.000.060.000.050.00-105978.91%
MAT211029P000180002021-10-22 12:02PM EDT18.000.030.000.05-0.17-85.00%239157.81%
MAT211029P000190002021-10-22 3:45PM EDT19.000.050.000.15-0.34-87.18%361,01862.11%
MAT211029P000200002021-10-22 3:36PM EDT20.000.250.200.30-0.45-64.29%14265747.66%