Australia markets open in 7 hours 52 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.14-0.32 (-1.54%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220121C000030002021-08-25 5:22PM EDT3.0016.0016.4017.200.00-1538196.88%
MAT220121C000050002021-08-25 5:22PM EDT5.0017.7014.6015.000.00-101430.00%
MAT220121C000080002021-08-25 5:22PM EDT8.0013.0011.6012.200.00-128398.05%
MAT220121C000100002021-10-15 2:45PM EDT10.009.839.9010.100.00-102080.00%
MAT220121C000120002021-10-21 3:50PM EDT12.008.708.008.200.00-221358.59%
MAT220121C000130002021-08-23 1:36PM EDT13.008.686.807.100.00-550.00%
MAT220121C000140002021-10-01 1:14PM EDT14.006.356.006.20+1.65+35.11%1743.16%
MAT220121C000150002021-10-21 12:07PM EDT15.005.505.005.200.00-527436.33%
MAT220121C000160002021-10-19 2:30PM EDT16.004.604.104.300.00-52137.11%
MAT220121C000170002021-10-22 1:26PM EDT17.003.903.203.400.00-5025534.47%
MAT220121C000180002021-10-25 10:16AM EDT18.002.502.402.55-0.36-12.59%165831.74%
MAT220121C000190002021-10-25 9:48AM EDT19.001.901.701.80-0.24-11.21%224929.69%
MAT220121C000200002021-10-25 10:42AM EDT20.001.151.101.25-0.35-23.33%211,36429.88%
MAT220121C000210002021-10-25 10:38AM EDT21.000.750.700.80-0.20-21.05%2129929.20%
MAT220121C000220002021-10-25 10:49AM EDT22.000.450.400.50-0.17-27.42%301,40729.20%
MAT220121C000230002021-10-25 9:50AM EDT23.000.250.200.35-0.15-37.50%164531.01%
MAT220121C000240002021-10-22 9:32AM EDT24.000.400.150.250.00-224232.72%
MAT220121C000250002021-10-25 9:44AM EDT25.000.200.100.200.00-402,26135.25%
MAT220121C000260002021-10-22 11:32AM EDT26.000.150.050.150.00-1029236.82%
MAT220121C000270002021-09-30 2:20PM EDT27.000.100.000.650.00-32462.40%
MAT220121C000280002021-10-22 10:52AM EDT28.000.150.050.100.00-122040.63%
MAT220121C000290002021-10-22 9:30AM EDT29.000.150.000.300.00-10010356.54%
MAT220121C000300002021-10-22 11:47AM EDT30.000.050.000.150.00-201,28251.07%
MAT220121C000350002021-10-18 10:37AM EDT35.000.050.000.100.00-319554.30%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220121P000030002021-08-25 5:22PM EDT3.000.050.000.050.00-19,469170.31%
MAT220121P000050002021-08-25 5:22PM EDT5.000.050.000.100.00-14,701138.28%
MAT220121P000080002021-10-04 3:00PM EDT8.000.050.000.100.00-15,13993.75%
MAT220121P000100002021-08-25 5:22PM EDT10.000.300.050.150.00-1061282.42%
MAT220121P000120002021-10-11 1:51PM EDT12.000.060.050.100.00-12,67460.16%
MAT220121P000140002021-10-18 9:45AM EDT14.000.150.000.750.00-101,40166.80%
MAT220121P000150002021-09-20 3:03PM EDT15.000.250.050.200.00-4075147.27%
MAT220121P000160002021-10-19 12:05PM EDT16.000.260.100.250.00-12141.99%
MAT220121P000170002021-10-22 11:16AM EDT17.000.300.200.350.00-21,38838.18%
MAT220121P000180002021-10-25 10:06AM EDT18.000.500.450.55+0.17+51.52%120836.28%
MAT220121P000190002021-10-25 10:35AM EDT19.000.750.700.85+0.03+4.17%310234.86%
MAT220121P000200002021-10-25 10:52AM EDT20.001.201.101.25+0.10+9.09%231,36133.35%
MAT220121P000210002021-10-25 10:45AM EDT21.001.811.701.85+0.31+20.67%3214833.99%
MAT220121P000220002021-10-21 3:59PM EDT22.002.402.402.550.00-14934.47%
MAT220121P000230002021-10-22 2:12PM EDT23.002.993.203.400.00-88737.01%
MAT220121P000240002021-10-22 1:40PM EDT24.003.684.104.300.00-1739.75%
MAT220121P000250002021-08-25 5:22PM EDT25.004.005.305.500.00-5951.90%
MAT220121P000290002021-08-25 5:22PM EDT29.007.209.009.500.00--160.55%