Australia markets close in 2 hours 17 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.34-0.38 (-2.14%)
At close: 04:00PM EST
17.33 -0.01 (-0.06%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230120C000030002021-11-10 6:55AM EST3.0018.6017.3019.800.00-110.00%
MAT230120C000080002022-12-01 3:59PM EST8.0010.609.209.600.00-23120.31%
MAT230120C000100002022-11-09 9:53AM EST10.007.107.307.600.00-115100.39%
MAT230120C000120002022-10-06 2:50PM EST12.007.905.605.900.00-1679103.71%
MAT230120C000140002022-12-06 9:42AM EST14.004.213.403.700.00-5056.25%
MAT230120C000150002022-12-05 3:54PM EST15.003.302.502.750.00-599855.76%
MAT230120C000160002022-11-22 12:46PM EST16.002.251.751.900.00-81047.85%
MAT230120C000170002022-12-07 3:10PM EST17.001.101.101.20-0.40-26.67%521042.97%
MAT230120C000180002022-12-07 9:40AM EST18.000.940.550.70+0.19+25.33%41,01340.72%
MAT230120C000190002022-12-07 1:55PM EST19.000.350.250.35-0.10-22.22%719738.18%
MAT230120C000200002022-12-07 12:16PM EST20.000.200.100.20-0.05-20.00%97,97139.75%
MAT230120C000210002022-12-06 9:30AM EST21.000.150.000.200.00-166148.24%
MAT230120C000220002022-12-01 1:50PM EST22.000.100.050.100.00-52,71246.68%
MAT230120C000230002022-12-05 9:30AM EST23.000.050.000.250.00-11,25055.86%
MAT230120C000240002022-11-23 10:05AM EST24.000.100.000.250.00-21,61761.91%
MAT230120C000250002022-11-28 1:34PM EST25.000.030.000.050.00-698850.78%
MAT230120C000260002022-11-28 1:56PM EST26.000.030.000.050.00-677355.08%
MAT230120C000270002022-12-01 12:00PM EST27.000.050.000.500.00-618991.21%
MAT230120C000280002022-09-19 8:30AM EST28.000.270.000.000.00-2813525.00%
MAT230120C000290002022-10-17 9:06AM EST29.000.150.000.500.00-2148101.37%
MAT230120C000300002022-12-01 12:41PM EST30.000.030.000.050.00-179271.09%
MAT230120C000310002022-06-02 11:42AM EST31.001.200.200.700.00--77127.73%
MAT230120C000320002022-07-21 2:33PM EST32.000.550.250.500.00-2160126.37%
MAT230120C000330002022-06-02 11:42AM EST33.000.850.100.500.00--23124.02%
MAT230120C000350002022-09-07 2:11PM EST35.000.110.000.000.00-11,34450.00%
MAT230120C000370002022-03-11 11:44AM EST37.000.450.000.950.00-614154.69%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230120P000030002022-02-18 1:26PM EST3.000.010.000.100.00-30264253.13%
MAT230120P000050002021-11-11 12:34PM EST5.000.100.000.250.00-1117213.28%
MAT230120P000080002022-12-01 9:30AM EST8.000.040.000.200.00-4826132.03%
MAT230120P000100002022-11-14 3:39PM EST10.000.100.000.200.00-75,08198.44%
MAT230120P000120002022-11-17 2:08PM EST12.000.090.000.100.00-11,08460.94%
MAT230120P000150002022-12-02 3:42PM EST15.000.110.150.250.00-504,42945.70%
MAT230120P000160002022-12-06 3:47PM EST16.000.350.350.450.00-21347342.38%
MAT230120P000170002022-12-07 1:53PM EST17.000.670.650.75+0.02+3.08%43,71338.28%
MAT230120P000180002022-12-07 3:56PM EST18.001.201.101.25+0.30+33.33%1347536.04%
MAT230120P000190002022-12-07 9:37AM EST19.001.401.801.95-0.30-17.65%162135.16%
MAT230120P000200002022-12-07 12:37PM EST20.002.592.652.85+0.44+20.47%53,14939.06%
MAT230120P000210002022-11-22 10:39AM EST21.003.873.503.800.00-22,25543.56%
MAT230120P000220002022-11-16 3:43PM EST22.005.154.504.800.00-131,26850.78%
MAT230120P000230002022-11-10 10:04AM EST23.005.255.505.800.00-1057.42%
MAT230120P000240002022-10-26 8:30AM EST24.005.800.000.000.00-2020.00%
MAT230120P000250002022-11-21 3:50PM EST25.008.107.507.800.00-1570169.34%
MAT230120P000260002022-08-18 11:49AM EST26.003.004.605.600.00-220.00%
MAT230120P000300002022-03-30 11:43AM EST30.007.205.707.100.00-260.00%