Australia markets closed

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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221021C000150002022-06-16 3:36PM EDT15.007.158.309.100.00--155.18%
MAT221021C000170002022-04-07 10:32AM EDT17.005.508.7010.800.00-11133.64%
MAT221021C000180002022-06-13 12:44PM EDT18.005.246.106.400.00-310856.54%
MAT221021C000200002022-05-13 3:48PM EDT20.007.004.005.100.00-1161.96%
MAT221021C000210002022-04-22 9:45AM EDT21.003.443.704.300.00-1150.90%
MAT221021C000220002022-06-21 9:30AM EDT22.003.003.103.40+0.65+27.66%14250.20%
MAT221021C000230002022-06-15 10:19AM EDT23.002.352.502.800.00-206048.34%
MAT221021C000240002022-06-23 1:35PM EDT24.001.472.002.250.00-162246.39%
MAT221021C000250002022-06-22 1:38PM EDT25.001.351.551.800.00-2410445.17%
MAT221021C000260002022-06-21 10:41AM EDT26.000.981.201.450.00-518044.75%
MAT221021C000270002022-06-24 9:32AM EDT27.000.800.851.15+0.14+21.21%119,52844.24%
MAT221021C000280002022-06-21 1:51PM EDT28.000.670.501.000.00-274645.90%
MAT221021C000290002022-06-24 2:49PM EDT29.000.500.300.80+0.05+11.11%11145.75%
MAT221021C000300002022-06-24 1:06PM EDT30.000.400.300.50-0.50-55.56%17841.90%
MAT221021C000310002022-04-18 12:08AM EDT31.000.251.001.700.00--166.16%
MAT221021C000320002022-05-06 10:48AM EDT32.000.800.400.800.00-2251.56%
MAT221021C000330002022-05-31 11:34AM EDT33.000.550.000.750.00-31558.89%
MAT221021C000340002022-06-01 9:56AM EDT34.000.300.000.350.00--5549.51%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221021P000160002022-06-14 3:32PM EDT16.000.500.050.550.00-12254.10%
MAT221021P000170002022-05-11 9:39AM EDT17.000.400.000.700.00-101662.79%
MAT221021P000180002022-06-14 10:03AM EDT18.000.750.500.650.00-32251.03%
MAT221021P000190002022-06-16 11:19AM EDT19.001.300.650.850.00-518,81851.76%
MAT221021P000200002022-06-22 3:35PM EDT20.001.250.851.100.00-130450.24%
MAT221021P000210002022-06-21 2:35PM EDT21.001.441.101.400.00-51848.73%
MAT221021P000220002022-06-14 3:14PM EDT22.001.801.451.75-0.35-16.28%13147.17%
MAT221021P000230002022-06-23 2:33PM EDT23.002.651.802.100.00-118,90144.53%
MAT221021P000240002022-06-24 11:35AM EDT24.002.532.302.55-0.33-11.54%53542.65%
MAT221021P000250002022-05-23 9:58AM EDT25.003.503.503.700.00-11150.85%
MAT221021P000270002022-06-17 10:09AM EDT27.005.804.104.500.00-212241.14%
MAT221021P000280002022-06-07 12:02PM EDT28.004.704.905.300.00-11941.50%