Australia markets open in 5 hours 54 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
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220414C000150002021-08-23 1:37PM EDT15.007.005.205.500.00--525.59%
MAT220414C000160002021-08-23 1:37PM EDT16.006.154.404.700.00--531.40%
MAT220414C000170002021-10-07 1:33PM EDT17.003.404.004.300.00-1242.04%
MAT220414C000180002021-10-21 2:25PM EDT18.003.603.303.500.00-11538.92%
MAT220414C000190002021-10-22 3:01PM EDT19.002.602.602.80-0.15-5.45%1136.87%
MAT220414C000200002021-10-22 9:39AM EDT20.002.202.002.20+0.25+12.82%24435.50%
MAT220414C000210002021-10-22 11:32AM EDT21.001.741.501.70+0.79+83.16%17134.57%
MAT220414C000220002021-10-22 2:28PM EDT22.001.201.101.30-0.10-7.69%212734.03%
MAT220414C000230002021-10-18 3:53PM EDT23.000.900.801.000.00-3534.03%
MAT220414C000250002021-09-22 10:46AM EDT25.000.460.400.55-0.04-8.00%8233.50%
MAT220414C000260002021-10-22 11:06AM EDT26.000.460.300.40+0.21+84.00%33033.30%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220414P000130002021-10-04 12:56PM EDT13.000.400.000.250.00--550.29%
MAT220414P000140002021-10-01 9:30AM EDT14.000.500.150.300.00-1146.00%
MAT220414P000150002021-10-19 10:15AM EDT15.000.450.250.350.00-475541.46%
MAT220414P000180002021-10-22 9:42AM EDT18.000.950.800.950.00-192036.77%
MAT220414P000190002021-10-22 9:59AM EDT19.001.211.151.30-0.18-12.95%71235.91%
MAT220414P000220002021-08-24 10:17AM EDT22.002.513.203.500.00--845.75%