Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220715C00015000 | 2022-06-21 11:32AM EDT | 15.00 | 7.63 | 8.40 | 8.70 | 0.00 | - | 55 | 59 | 101.56% |
| MAT220715C00017000 | 2022-05-10 1:58PM EDT | 17.00 | 8.30 | 6.80 | 7.10 | 0.00 | - | 2 | 3 | 130.47% |
| MAT220715C00018000 | 2022-04-25 10:32AM EDT | 18.00 | 5.10 | 3.20 | 5.30 | 0.00 | - | 14 | 9 | 0.00% |
| MAT220715C00020000 | 2022-06-23 12:15PM EDT | 20.00 | 2.55 | 3.50 | 3.80 | 0.00 | - | 1 | 112 | 56.06% |
| MAT220715C00021000 | 2022-05-27 11:07AM EDT | 21.00 | 4.00 | 2.65 | 2.85 | 0.00 | - | 2 | 27 | 51.27% |
| MAT220715C00022000 | 2022-06-24 12:40PM EDT | 22.00 | 1.80 | 1.85 | 2.00 | +0.50 | +38.46% | 33 | 175 | 51.37% |
| MAT220715C00023000 | 2022-06-24 11:05AM EDT | 23.00 | 1.00 | 1.15 | 1.30 | +0.30 | +42.86% | 77 | 129 | 47.46% |
| MAT220715C00024000 | 2022-06-24 3:59PM EDT | 24.00 | 0.64 | 0.65 | 0.75 | +0.34 | +113.33% | 63 | 714 | 44.24% |
| MAT220715C00025000 | 2022-06-24 2:31PM EDT | 25.00 | 0.30 | 0.30 | 0.45 | +0.10 | +50.00% | 8 | 3,553 | 45.61% |
| MAT220715C00026000 | 2022-06-24 12:46PM EDT | 26.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 4 | 352 | 46.09% |
| MAT220715C00027000 | 2022-06-24 1:22PM EDT | 27.00 | 0.15 | 0.05 | 0.20 | +0.07 | +87.50% | 3 | 129 | 52.54% |
| MAT220715C00028000 | 2022-06-14 1:06PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 205 | 56.84% |
| MAT220715C00029000 | 2022-06-15 9:55AM EDT | 29.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 53 | 64.84% |
| MAT220715C00030000 | 2022-06-13 10:44AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 51.56% |
| MAT220715C00031000 | 2022-06-08 2:27PM EDT | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 43 | 82.42% |
| MAT220715C00032000 | 2022-05-16 9:30AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| MAT220715C00034000 | 2022-02-28 10:50AM EDT | 34.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 86.33% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220715P00013000 | 2022-04-19 9:50AM EDT | 13.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 173.44% |
| MAT220715P00014000 | 2022-02-22 3:59PM EDT | 14.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 135.94% |
| MAT220715P00015000 | 2022-05-20 1:44PM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 328.32% |
| MAT220715P00016000 | 2022-05-02 12:08PM EDT | 16.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 95.31% |
| MAT220715P00017000 | 2022-02-10 12:59PM EDT | 17.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 130.47% |
| MAT220715P00018000 | 2022-05-20 1:55PM EDT | 18.00 | 0.35 | 0.10 | 3.20 | 0.00 | - | 1 | 86 | 198.05% |
| MAT220715P00019000 | 2022-06-24 11:36AM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 2 | 194 | 69.14% |
| MAT220715P00020000 | 2022-06-22 11:30AM EDT | 20.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 60 | 58.59% |
| MAT220715P00021000 | 2022-06-23 12:08PM EDT | 21.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 6 | 54 | 54.88% |
| MAT220715P00022000 | 2022-06-24 1:22PM EDT | 22.00 | 0.41 | 0.30 | 0.40 | -0.35 | -46.05% | 3 | 381 | 45.70% |
| MAT220715P00023000 | 2022-06-23 11:22AM EDT | 23.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 5 | 82 | 45.12% |
| MAT220715P00024000 | 2022-06-24 1:39PM EDT | 24.00 | 1.19 | 1.05 | 1.25 | -0.73 | -38.02% | 1 | 71 | 44.24% |
| MAT220715P00025000 | 2022-06-15 12:45PM EDT | 25.00 | 2.90 | 1.75 | 1.90 | 0.00 | - | 2 | 37 | 42.97% |
| MAT220715P00026000 | 2022-06-13 1:26PM EDT | 26.00 | 4.00 | 2.50 | 2.75 | 0.00 | - | 1 | 102 | 46.09% |
| MAT220715P00027000 | 2022-05-16 10:40AM EDT | 27.00 | 2.35 | 4.70 | 5.00 | 0.00 | - | 1 | 14 | 117.29% |
| MAT220715P00030000 | 2022-05-03 2:23PM EDT | 30.00 | 4.90 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| MAT220715P00031000 | 2022-05-25 11:30AM EDT | 31.00 | 8.50 | 7.70 | 8.20 | 0.00 | - | 3 | 0 | 106.54% |
© 2022 Yahoo. All rights reserved.
