Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221021C00015000 | 2022-06-16 3:36PM EDT | 15.00 | 7.15 | 8.30 | 9.10 | 0.00 | - | - | 1 | 55.18% |
| MAT221021C00017000 | 2022-04-07 10:32AM EDT | 17.00 | 5.50 | 8.70 | 10.80 | 0.00 | - | 1 | 1 | 133.64% |
| MAT221021C00018000 | 2022-06-13 12:44PM EDT | 18.00 | 5.24 | 6.10 | 6.40 | 0.00 | - | 3 | 108 | 56.54% |
| MAT221021C00020000 | 2022-05-13 3:48PM EDT | 20.00 | 7.00 | 4.00 | 5.10 | 0.00 | - | 1 | 1 | 61.96% |
| MAT221021C00021000 | 2022-04-22 9:45AM EDT | 21.00 | 3.44 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 50.90% |
| MAT221021C00022000 | 2022-06-21 9:30AM EDT | 22.00 | 3.00 | 3.10 | 3.40 | +0.65 | +27.66% | 1 | 42 | 50.20% |
| MAT221021C00023000 | 2022-06-15 10:19AM EDT | 23.00 | 2.35 | 2.50 | 2.80 | 0.00 | - | 20 | 60 | 48.34% |
| MAT221021C00024000 | 2022-06-23 1:35PM EDT | 24.00 | 1.47 | 2.00 | 2.25 | 0.00 | - | 16 | 22 | 46.39% |
| MAT221021C00025000 | 2022-06-22 1:38PM EDT | 25.00 | 1.35 | 1.55 | 1.80 | 0.00 | - | 24 | 104 | 45.17% |
| MAT221021C00026000 | 2022-06-21 10:41AM EDT | 26.00 | 0.98 | 1.20 | 1.45 | 0.00 | - | 51 | 80 | 44.75% |
| MAT221021C00027000 | 2022-06-24 9:32AM EDT | 27.00 | 0.80 | 0.85 | 1.15 | +0.14 | +21.21% | 1 | 19,528 | 44.24% |
| MAT221021C00028000 | 2022-06-21 1:51PM EDT | 28.00 | 0.67 | 0.50 | 1.00 | 0.00 | - | 27 | 46 | 45.90% |
| MAT221021C00029000 | 2022-06-24 2:49PM EDT | 29.00 | 0.50 | 0.30 | 0.80 | +0.05 | +11.11% | 1 | 11 | 45.75% |
| MAT221021C00030000 | 2022-06-24 1:06PM EDT | 30.00 | 0.40 | 0.30 | 0.50 | -0.50 | -55.56% | 1 | 78 | 41.90% |
| MAT221021C00031000 | 2022-04-18 12:08AM EDT | 31.00 | 0.25 | 1.00 | 1.70 | 0.00 | - | - | 1 | 66.16% |
| MAT221021C00032000 | 2022-05-06 10:48AM EDT | 32.00 | 0.80 | 0.40 | 0.80 | 0.00 | - | 2 | 2 | 51.56% |
| MAT221021C00033000 | 2022-05-31 11:34AM EDT | 33.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 58.89% |
| MAT221021C00034000 | 2022-06-01 9:56AM EDT | 34.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 55 | 49.51% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221021P00016000 | 2022-06-14 3:32PM EDT | 16.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 22 | 54.10% |
| MAT221021P00017000 | 2022-05-11 9:39AM EDT | 17.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 10 | 16 | 62.79% |
| MAT221021P00018000 | 2022-06-14 10:03AM EDT | 18.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 3 | 22 | 51.03% |
| MAT221021P00019000 | 2022-06-16 11:19AM EDT | 19.00 | 1.30 | 0.65 | 0.85 | 0.00 | - | 5 | 18,818 | 51.76% |
| MAT221021P00020000 | 2022-06-22 3:35PM EDT | 20.00 | 1.25 | 0.85 | 1.10 | 0.00 | - | 1 | 304 | 50.24% |
| MAT221021P00021000 | 2022-06-21 2:35PM EDT | 21.00 | 1.44 | 1.10 | 1.40 | 0.00 | - | 5 | 18 | 48.73% |
| MAT221021P00022000 | 2022-06-14 3:14PM EDT | 22.00 | 1.80 | 1.45 | 1.75 | -0.35 | -16.28% | 1 | 31 | 47.17% |
| MAT221021P00023000 | 2022-06-23 2:33PM EDT | 23.00 | 2.65 | 1.80 | 2.10 | 0.00 | - | 1 | 18,901 | 44.53% |
| MAT221021P00024000 | 2022-06-24 11:35AM EDT | 24.00 | 2.53 | 2.30 | 2.55 | -0.33 | -11.54% | 5 | 35 | 42.65% |
| MAT221021P00025000 | 2022-05-23 9:58AM EDT | 25.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 11 | 50.85% |
| MAT221021P00027000 | 2022-06-17 10:09AM EDT | 27.00 | 5.80 | 4.10 | 4.50 | 0.00 | - | 21 | 22 | 41.14% |
| MAT221021P00028000 | 2022-06-07 12:02PM EDT | 28.00 | 4.70 | 4.90 | 5.30 | 0.00 | - | 1 | 19 | 41.50% |
© 2022 Yahoo. All rights reserved.
