Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221021C00015000 | 2022-07-22 12:49PM EDT | 15.00 | 7.80 | 8.20 | 8.60 | 0.00 | - | - | 12 | 393.65% |
| MAT221021C00018000 | 2022-07-22 11:31AM EDT | 18.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | - | 108 | 287.70% |
| MAT221021C00019000 | 2022-07-26 11:15AM EDT | 19.00 | 4.00 | 4.60 | 4.70 | 0.00 | - | - | 2 | 257.62% |
| MAT221021C00020000 | 2022-08-11 10:26AM EDT | 20.00 | 3.90 | 3.70 | 3.90 | +0.60 | +18.18% | 23 | 59 | 230.47% |
| MAT221021C00021000 | 2022-07-28 3:15PM EDT | 21.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | - | 13 | 205.27% |
| MAT221021C00022000 | 2022-08-01 11:11AM EDT | 22.00 | 2.65 | 2.20 | 2.35 | 0.00 | - | - | 73 | 182.42% |
| MAT221021C00023000 | 2022-08-08 10:33AM EDT | 23.00 | 1.35 | 1.60 | 1.75 | 0.00 | - | 21 | 594 | 163.97% |
| MAT221021C00024000 | 2022-08-11 10:19AM EDT | 24.00 | 1.25 | 1.10 | 1.25 | +0.25 | +25.00% | 1 | 71 | 147.85% |
| MAT221021C00025000 | 2022-08-11 1:00PM EDT | 25.00 | 0.78 | 0.75 | 0.90 | +0.08 | +11.43% | 21 | 330 | 136.91% |
| MAT221021C00026000 | 2022-08-10 2:13PM EDT | 26.00 | 0.48 | 0.50 | 0.65 | -0.02 | -4.00% | 2 | 147 | 128.91% |
| MAT221021C00027000 | 2022-08-08 2:07PM EDT | 27.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | - | 2,131 | 120.80% |
| MAT221021C00028000 | 2022-08-09 10:19AM EDT | 28.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 5 | 120 | 115.63% |
| MAT221021C00029000 | 2022-08-01 12:50PM EDT | 29.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | - | 24 | 125.59% |
| MAT221021C00030000 | 2022-07-13 1:01PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 72 | 115.63% |
| MAT221021C00034000 | 2022-07-13 2:56PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 55 | 168.36% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221021P00015000 | 2022-07-20 10:45AM EDT | 15.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 21 | 94.73% |
| MAT221021P00017000 | 2022-07-22 3:06PM EDT | 17.00 | 0.34 | 0.15 | 0.75 | 0.00 | - | - | 41 | 61.91% |
| MAT221021P00018000 | 2022-07-14 2:57PM EDT | 18.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | - | 24 | 35.35% |
| MAT221021P00019000 | 2022-08-11 11:43AM EDT | 19.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 1 | 18,823 | 15.63% |
| MAT221021P00020000 | 2022-08-11 2:02PM EDT | 20.00 | 0.51 | 0.50 | 0.60 | -0.19 | -27.14% | 1 | 346 | 0.00% |
| MAT221021P00021000 | 2022-08-11 10:48AM EDT | 21.00 | 0.70 | 0.65 | 0.80 | -0.30 | -30.00% | 7 | 57 | 0.00% |
| MAT221021P00022000 | 2022-08-09 9:50AM EDT | 22.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 20 | 37 | 0.00% |
| MAT221021P00023000 | 2022-08-11 11:41AM EDT | 23.00 | 1.45 | 1.35 | 1.50 | -0.35 | -19.44% | 1 | 18,985 | 0.00% |
| MAT221021P00024000 | 2022-08-01 10:20AM EDT | 24.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | - | 43 | 0.00% |
| MAT221021P00025000 | 2022-07-25 10:22AM EDT | 25.00 | 3.50 | 2.50 | 2.65 | 0.00 | - | - | 37 | 0.00% |
| MAT221021P00026000 | 2022-07-25 10:09AM EDT | 26.00 | 4.20 | 3.20 | 3.40 | 0.00 | - | - | 24 | 0.00% |
| MAT221021P00027000 | 2022-07-14 3:11PM EDT | 27.00 | 5.58 | 4.00 | 4.20 | 0.00 | - | - | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
