Australia markets open in 9 hours 55 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.50+0.99 (+4.40%)
At close: 04:00PM EDT
23.62 +0.12 (+0.51%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220715C000150002022-06-21 11:32AM EDT15.007.638.408.700.00-5559101.56%
MAT220715C000170002022-05-10 1:58PM EDT17.008.306.807.100.00-23130.47%
MAT220715C000180002022-04-25 10:32AM EDT18.005.103.205.300.00-1490.00%
MAT220715C000200002022-06-23 12:15PM EDT20.002.553.503.800.00-111256.06%
MAT220715C000210002022-05-27 11:07AM EDT21.004.002.652.850.00-22751.27%
MAT220715C000220002022-06-24 12:40PM EDT22.001.801.852.00+0.50+38.46%3317551.37%
MAT220715C000230002022-06-24 11:05AM EDT23.001.001.151.30+0.30+42.86%7712947.46%
MAT220715C000240002022-06-24 3:59PM EDT24.000.640.650.75+0.34+113.33%6371444.24%
MAT220715C000250002022-06-24 2:31PM EDT25.000.300.300.45+0.10+50.00%83,55345.61%
MAT220715C000260002022-06-24 12:46PM EDT26.000.150.150.250.00-435246.09%
MAT220715C000270002022-06-24 1:22PM EDT27.000.150.050.20+0.07+87.50%312952.54%
MAT220715C000280002022-06-14 1:06PM EDT28.000.050.000.15-0.05-50.00%120556.84%
MAT220715C000290002022-06-15 9:55AM EDT29.000.100.050.250.00-15364.84%
MAT220715C000300002022-06-13 10:44AM EDT30.000.050.000.050.00-42851.56%
MAT220715C000310002022-06-08 2:27PM EDT31.000.050.000.350.00-24382.42%
MAT220715C000320002022-05-16 9:30AM EDT32.000.100.000.000.00--1325.00%
MAT220715C000340002022-02-28 10:50AM EDT34.000.250.000.150.00-2386.33%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220715P000130002022-04-19 9:50AM EDT13.000.050.000.450.00--1173.44%
MAT220715P000140002022-02-22 3:59PM EDT14.000.210.000.250.00-111135.94%
MAT220715P000150002022-05-20 1:44PM EDT15.000.100.004.800.00-314328.32%
MAT220715P000160002022-05-02 12:08PM EDT16.000.300.000.150.00-1295.31%
MAT220715P000170002022-02-10 12:59PM EDT17.000.400.150.750.00-22130.47%
MAT220715P000180002022-05-20 1:55PM EDT18.000.350.103.200.00-186198.05%
MAT220715P000190002022-06-24 11:36AM EDT19.000.150.100.20-0.10-40.00%219469.14%
MAT220715P000200002022-06-22 11:30AM EDT20.000.250.100.250.00-106058.59%
MAT220715P000210002022-06-23 12:08PM EDT21.000.440.150.300.00-65454.88%
MAT220715P000220002022-06-24 1:22PM EDT22.000.410.300.40-0.35-46.05%338145.70%
MAT220715P000230002022-06-23 11:22AM EDT23.001.100.600.750.00-58245.12%
MAT220715P000240002022-06-24 1:39PM EDT24.001.191.051.25-0.73-38.02%17144.24%
MAT220715P000250002022-06-15 12:45PM EDT25.002.901.751.900.00-23742.97%
MAT220715P000260002022-06-13 1:26PM EDT26.004.002.502.750.00-110246.09%
MAT220715P000270002022-05-16 10:40AM EDT27.002.354.705.000.00-114117.29%
MAT220715P000300002022-05-03 2:23PM EDT30.004.904.905.800.00-110.00%
MAT220715P000310002022-05-25 11:30AM EDT31.008.507.708.200.00-30106.54%