Australia Markets open in 8 hrs 3 mins

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.73-0.84 (-4.29%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221021C000150002022-07-22 12:49PM EDT15.007.808.208.600.00--12393.65%
MAT221021C000180002022-07-22 11:31AM EDT18.005.505.405.700.00--108287.70%
MAT221021C000190002022-07-26 11:15AM EDT19.004.004.604.700.00--2257.62%
MAT221021C000200002022-08-11 10:26AM EDT20.003.903.703.90+0.60+18.18%2359230.47%
MAT221021C000210002022-07-28 3:15PM EDT21.003.202.903.100.00--13205.27%
MAT221021C000220002022-08-01 11:11AM EDT22.002.652.202.350.00--73182.42%
MAT221021C000230002022-08-08 10:33AM EDT23.001.351.601.750.00-21594163.97%
MAT221021C000240002022-08-11 10:19AM EDT24.001.251.101.25+0.25+25.00%171147.85%
MAT221021C000250002022-08-11 1:00PM EDT25.000.780.750.90+0.08+11.43%21330136.91%
MAT221021C000260002022-08-10 2:13PM EDT26.000.480.500.65-0.02-4.00%2147128.91%
MAT221021C000270002022-08-08 2:07PM EDT27.000.350.300.450.00--2,131120.80%
MAT221021C000280002022-08-09 10:19AM EDT28.000.240.200.300.00-5120115.63%
MAT221021C000290002022-08-01 12:50PM EDT29.000.200.100.450.00--24125.59%
MAT221021C000300002022-07-13 1:01PM EDT30.000.300.000.300.00--72115.63%
MAT221021C000340002022-07-13 2:56PM EDT34.000.050.000.750.00--55168.36%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221021P000150002022-07-20 10:45AM EDT15.000.270.000.750.00--2194.73%
MAT221021P000170002022-07-22 3:06PM EDT17.000.340.150.750.00--4161.91%
MAT221021P000180002022-07-14 2:57PM EDT18.000.790.250.350.00--2435.35%
MAT221021P000190002022-08-11 11:43AM EDT19.000.400.350.45-0.07-14.89%118,82315.63%
MAT221021P000200002022-08-11 2:02PM EDT20.000.510.500.60-0.19-27.14%13460.00%
MAT221021P000210002022-08-11 10:48AM EDT21.000.700.650.80-0.30-30.00%7570.00%
MAT221021P000220002022-08-09 9:50AM EDT22.001.350.951.150.00-20370.00%
MAT221021P000230002022-08-11 11:41AM EDT23.001.451.351.50-0.35-19.44%118,9850.00%
MAT221021P000240002022-08-01 10:20AM EDT24.002.051.852.050.00--430.00%
MAT221021P000250002022-07-25 10:22AM EDT25.003.502.502.650.00--370.00%
MAT221021P000260002022-07-25 10:09AM EDT26.004.203.203.400.00--240.00%
MAT221021P000270002022-07-14 3:11PM EDT27.005.584.004.200.00--230.00%