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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617C000130002021-09-20 1:28PM EDT13.007.660.000.000.00-100.00%
MAT220617C000150002021-10-11 2:39PM EDT15.004.900.000.000.00-2500.00%
MAT220617C000180002021-10-20 11:45AM EDT18.003.780.000.000.00-2200.00%
MAT220617C000200002021-10-19 1:33PM EDT20.002.550.000.000.00-400.39%
MAT220617C000210002021-10-19 11:58AM EDT21.001.970.000.000.00-101.56%
MAT220617C000220002021-10-12 1:45PM EDT22.001.200.000.000.00-203.13%
MAT220617C000230002021-10-19 10:12AM EDT23.001.200.000.000.00-106.25%
MAT220617C000240002021-09-30 10:35AM EDT24.000.700.000.000.00--06.25%
MAT220617C000250002021-10-18 12:32PM EDT25.000.700.000.000.00-506.25%
MAT220617C000270002021-09-03 11:20AM EDT27.000.950.300.450.00-1134.57%
MAT220617C000300002021-08-25 5:22PM EDT30.000.750.150.300.00-101037.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617P000140002021-10-01 11:21AM EDT14.000.700.000.000.00-4012.50%
MAT220617P000150002021-10-08 11:54AM EDT15.000.850.000.000.00-2006.25%
MAT220617P000170002021-10-01 1:52PM EDT17.001.600.000.000.00-406.25%
MAT220617P000180002021-09-29 10:15AM EDT18.001.700.000.000.00-103.13%
MAT220617P000190002021-09-27 3:03PM EDT19.002.150.000.000.00--01.56%
MAT220617P000200002021-10-19 1:33PM EDT20.002.150.000.000.00-400.00%
MAT220617P000240002021-09-30 3:14PM EDT24.005.800.000.000.00--00.00%