Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.88-0.45 (-2.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220318C000150002021-10-07 1:59PM EDT15.004.880.000.000.00-100.00%
MAT220318C000170002021-10-14 10:14AM EDT17.003.300.000.000.00-200.00%
MAT220318C000180002021-10-13 12:01PM EDT18.002.300.000.000.00-10200.00%
MAT220318C000190002021-10-15 10:07AM EDT19.002.350.000.000.00-100.00%
MAT220318C000200002021-10-15 11:02AM EDT20.001.800.000.000.00-500.39%
MAT220318C000210002021-10-13 3:29PM EDT21.001.050.000.000.00-203.13%
MAT220318C000220002021-10-19 11:26AM EDT22.001.050.000.000.00-103.13%
MAT220318C000230002021-10-19 11:50AM EDT23.000.800.000.000.00-1106.25%
MAT220318C000240002021-10-19 10:59AM EDT24.000.580.000.000.00-106.25%
MAT220318C000300002021-08-25 5:22PM EDT30.000.450.000.200.00--143.16%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220318P000130002021-10-18 2:16AM EDT13.000.250.000.000.00--012.50%
MAT220318P000150002021-08-25 5:22PM EDT15.000.450.400.550.00--649.37%
MAT220318P000170002021-10-20 3:47PM EDT17.000.750.000.000.00-3006.25%
MAT220318P000180002021-10-08 11:41AM EDT18.001.300.000.000.00-1003.13%
MAT220318P000190002021-10-14 1:52PM EDT19.001.550.000.000.00-101.56%
MAT220318P000200002021-10-20 10:34AM EDT20.001.650.000.000.00-200.00%
MAT220318P000210002021-08-30 2:42PM EDT21.001.853.103.400.00--1251.17%