Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.13-0.20 (-0.90%)
At close: 04:00PM EST
22.00 -0.13 (-0.59%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220318C000120002022-01-10 10:06AM EST12.009.900.000.000.00--00.00%
MAT220318C000150002021-11-10 6:55AM EST15.004.886.106.800.00-130.00%
MAT220318C000160002022-01-14 3:19PM EST16.006.310.000.000.00-1000.00%
MAT220318C000170002021-12-30 11:23AM EST17.004.700.000.000.00-200.00%
MAT220318C000180002022-01-18 1:36PM EST18.004.500.000.000.00-100.00%
MAT220318C000190002022-01-10 12:38PM EST19.003.100.000.000.00-100.00%
MAT220318C000200002022-01-18 11:12AM EST20.002.900.000.000.00-100.00%
MAT220318C000210002022-01-19 3:26PM EST21.002.050.000.000.00-200.00%
MAT220318C000220002022-01-18 9:50AM EST22.001.500.000.000.00-300.00%
MAT220318C000230002022-01-18 3:07PM EST23.001.110.000.000.00-103.13%
MAT220318C000240002022-01-19 11:57AM EST24.000.750.000.000.00-406.25%
MAT220318C000250002022-01-19 12:26PM EST25.000.500.000.000.00-506.25%
MAT220318C000260002022-01-13 2:44PM EST26.000.400.000.000.00-4012.50%
MAT220318C000270002022-01-05 3:38PM EST27.000.200.000.000.00-1012.50%
MAT220318C000280002021-12-14 9:55AM EST28.000.100.100.250.00-1247.95%
MAT220318C000300002022-01-13 12:27PM EST30.000.050.000.000.00-20025.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220318P000130002021-11-05 1:52PM EST13.000.100.050.250.00-2685.94%
MAT220318P000150002022-01-13 12:34PM EST15.000.070.050.000.00-3025.00%
MAT220318P000160002022-01-04 11:48AM EST16.000.090.000.000.00-5025.00%
MAT220318P000170002021-12-20 9:32AM EST17.000.490.050.200.00-362152.54%
MAT220318P000180002022-01-18 3:13PM EST18.000.240.000.000.00-3012.50%
MAT220318P000190002022-01-03 11:21AM EST19.000.540.000.000.00-10012.50%
MAT220318P000200002022-01-18 3:32PM EST20.000.530.000.000.00-206.25%
MAT220318P000210002022-01-05 1:32PM EST21.000.800.000.000.00-303.13%
MAT220318P000220002022-01-19 11:11AM EST22.001.200.000.000.00-100.78%
MAT220318P000230002022-01-18 12:00AM EST23.001.800.000.000.00--00.00%
MAT220318P000240002022-01-18 12:00AM EST24.002.200.000.000.00-200.00%
MAT220318P000300002021-10-28 10:14AM EST30.008.958.008.300.00--559.08%