Australia markets open in 7 hours 46 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.21-0.24 (-1.17%)
As of 11:14AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211119C000140002021-10-14 12:07PM EDT14.005.506.106.300.00-1185.94%
MAT211119C000160002021-10-12 10:54AM EDT16.003.304.104.400.00-2250.39%
MAT211119C000170002021-10-21 3:00PM EDT17.003.903.103.300.00-511547.07%
MAT211119C000180002021-10-25 9:35AM EDT18.002.552.152.35-0.93-26.72%16339.65%
MAT211119C000190002021-10-21 2:56PM EDT19.002.161.351.500.00-6736335.65%
MAT211119C000200002021-10-25 10:43AM EDT20.000.700.750.80-0.25-26.32%213,79032.23%
MAT211119C000210002021-10-25 10:58AM EDT21.000.350.300.35-0.05-12.50%1511,92830.66%
MAT211119C000220002021-10-25 10:10AM EDT22.000.120.100.20-0.12-50.00%6181535.35%
MAT211119C000230002021-10-22 3:41PM EDT23.000.150.050.150.00-32248542.09%
MAT211119C000240002021-10-25 10:07AM EDT24.000.050.000.10-0.03-37.50%21746.09%
MAT211119C000250002021-10-22 10:48AM EDT25.000.090.000.150.00-6950.78%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211119P000140002021-10-04 12:57PM EDT14.000.160.000.750.00-100101124.41%
MAT211119P000150002021-10-18 2:22PM EDT15.000.090.000.750.00-1934106.64%
MAT211119P000160002021-10-22 11:50AM EDT16.000.050.000.750.00-1139889.84%
MAT211119P000170002021-10-22 3:12PM EDT17.000.070.000.150.00-4378054.10%
MAT211119P000180002021-10-22 3:13PM EDT18.000.120.050.200.00-1373,96844.73%
MAT211119P000190002021-10-25 10:19AM EDT19.000.330.250.35+0.14+73.68%641,43739.16%
MAT211119P000200002021-10-25 10:50AM EDT20.000.700.550.65+0.15+27.27%5191,88635.06%
MAT211119P000210002021-10-22 3:50PM EDT21.001.101.151.300.00-1259838.67%
MAT211119P000220002021-10-21 1:07PM EDT22.001.941.952.100.00-2242.19%
MAT211119P000230002021-10-22 10:03AM EDT23.002.612.853.100.00-12553.81%
MAT211119P000240002021-10-18 2:31AM EDT24.004.403.804.000.00--1056.45%