Australia markets close in 4 hours 45 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.45+0.12 (+0.59%)
At close: 4:00PM EDT
20.45 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230120C000030002021-08-25 5:22PM EDT3.0018.6015.4017.400.00-110.00%
MAT230120C000080002021-08-25 5:22PM EDT8.0012.5511.4012.700.00-2157.42%
MAT230120C000100002021-08-25 5:22PM EDT10.0012.8110.2010.500.00-11032.81%
MAT230120C000120002021-10-22 3:59PM EDT12.009.108.909.20+0.05+0.55%1457249.51%
MAT230120C000150002021-09-24 1:54PM EDT15.006.356.009.000.00-121,14854.93%
MAT230120C000170002021-10-21 2:04PM EDT17.005.385.005.300.00-120839.97%
MAT230120C000200002021-10-22 9:59AM EDT20.003.313.203.50+0.20+6.43%612636.62%
MAT230120C000220002021-10-22 3:11PM EDT22.002.402.302.55-0.30-11.11%31,16634.85%
MAT230120C000250002021-10-22 9:59AM EDT25.001.441.401.65-0.06-4.00%29034.57%
MAT230120C000300002021-10-19 12:51PM EDT30.000.700.550.700.00-24433.13%
MAT230120C000350002021-10-21 10:15AM EDT35.000.330.250.350.00-122633.94%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230120P000030002021-08-25 5:22PM EDT3.000.130.000.200.00-1228094.53%
MAT230120P000050002021-08-25 5:22PM EDT5.000.360.050.300.00-6012477.34%
MAT230120P000080002021-10-22 1:04PM EDT8.000.150.100.25-0.15-50.00%4042053.03%
MAT230120P000100002021-08-25 12:42PM EDT10.000.460.350.650.00-213954.69%
MAT230120P000120002021-10-01 10:52AM EDT12.000.760.400.650.00-25289647.12%
MAT230120P000150002021-10-18 3:28PM EDT15.001.150.951.100.00-174639.87%
MAT230120P000170002021-10-22 1:44PM EDT17.001.561.451.70-0.04-2.50%142,02637.96%
MAT230120P000200002021-10-15 1:22PM EDT20.003.102.702.900.00-235334.94%
MAT230120P000220002021-09-07 10:39AM EDT22.003.804.105.100.00-19745.91%
MAT230120P000250002021-08-25 5:22PM EDT25.005.706.406.800.00--141.46%