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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617C000130002021-11-04 1:19PM EST13.008.708.108.400.00-340.00%
MAT220617C000150002021-10-29 9:20AM EST15.006.807.207.600.00-204956.59%
MAT220617C000160002022-01-03 2:01PM EST16.005.960.000.000.00-100.00%
MAT220617C000170002021-11-05 11:09AM EST17.005.534.605.600.00-121242.77%
MAT220617C000180002021-10-20 10:45AM EST18.003.785.405.600.00-224459.06%
MAT220617C000190002021-11-08 9:37AM EST19.004.703.403.800.00-1334.91%
MAT220617C000200002022-01-18 10:14AM EST20.003.450.000.000.00-100.00%
MAT220617C000210002022-01-13 9:30AM EST21.003.100.000.000.00-200.00%
MAT220617C000220002022-01-13 12:15PM EST22.002.600.000.000.00-100.00%
MAT220617C000230002022-01-19 11:10AM EST23.001.750.000.000.00-12101.56%
MAT220617C000240002022-01-19 2:05PM EST24.001.390.000.000.00-5603.13%
MAT220617C000250002022-01-18 11:01AM EST25.001.000.000.000.00-106.25%
MAT220617C000260002022-01-19 2:28PM EST26.000.750.000.000.00-1406.25%
MAT220617C000270002022-01-13 10:13AM EST27.000.700.000.000.00-106.25%
MAT220617C000290002021-12-01 3:14PM EST29.000.400.200.350.00--136.23%
MAT220617C000300002022-01-03 10:24AM EST30.000.190.000.000.00-5012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617P000140002022-01-12 2:52PM EST14.000.170.000.000.00-1012.50%
MAT220617P000150002022-01-12 2:52PM EST15.000.240.000.000.00-1012.50%
MAT220617P000160002021-12-23 3:09PM EST16.000.550.000.000.00-1012.50%
MAT220617P000170002021-12-08 10:37AM EST17.000.700.400.550.00-5845.31%
MAT220617P000180002022-01-04 2:25PM EST18.000.650.000.000.00-106.25%
MAT220617P000190002022-01-11 3:11PM EST19.000.750.000.000.00-1206.25%
MAT220617P000200002022-01-11 3:11PM EST20.001.000.000.000.00-1103.13%
MAT220617P000210002021-11-15 2:58PM EST21.001.552.102.500.00-1151.71%
MAT220617P000220002021-12-30 2:18PM EST22.002.350.000.000.00-60000.39%
MAT220617P000230002022-01-19 1:24PM EST23.002.250.000.000.00-200.00%
MAT220617P000240002022-01-13 9:34AM EST24.002.500.000.000.00-4000.00%
MAT220617P000250002021-11-10 2:14PM EST25.003.874.404.700.00--551.12%
MAT220617P000300002021-11-08 11:21AM EST30.008.078.609.200.00--456.59%