Australia markets open in 2 hours 14 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.61+0.53 (+2.40%)
At close: 04:00PM EDT
23.20 +0.59 (+2.61%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230120C000030002021-11-10 7:55AM EDT3.0018.6017.3019.800.00-11167.19%
MAT230120C000080002021-11-10 7:55AM EDT8.0012.5512.4014.600.00-210.00%
MAT230120C000100002022-05-27 10:47AM EDT10.0014.9013.0014.500.00-116116.89%
MAT230120C000120002022-06-24 12:19PM EDT12.0011.809.7011.300.00-2768279.98%
MAT230120C000150002022-06-16 10:17AM EDT15.007.306.108.700.00-197268.65%
MAT230120C000170002022-06-23 1:47PM EDT17.006.204.606.900.00-120458.64%
MAT230120C000190002022-06-14 3:08PM EDT19.005.054.505.500.00--155.76%
MAT230120C000200002022-07-05 1:54PM EDT20.004.504.304.80+0.49+12.22%6615553.39%
MAT230120C000210002022-06-21 9:56AM EDT21.003.603.604.200.00-1152.10%
MAT230120C000220002022-07-05 2:27PM EDT22.003.303.103.60+0.46+16.20%1241,22450.17%
MAT230120C000230002022-06-24 2:08PM EDT23.003.302.502.950.00-20746.88%
MAT230120C000240002022-06-23 3:35PM EDT24.002.352.052.500.00-54645.95%
MAT230120C000250002022-07-05 2:39PM EDT25.001.951.652.10+0.15+8.33%12042245.07%
MAT230120C000260002022-06-28 3:54PM EDT26.001.951.301.650.00-8126142.73%
MAT230120C000270002022-07-05 10:38AM EDT27.000.991.051.45-0.61-38.12%315243.63%
MAT230120C000280002022-06-21 12:39PM EDT28.001.180.801.300.00-52144.82%
MAT230120C000290002022-07-01 10:22AM EDT29.000.700.650.850.00-1240.14%
MAT230120C000300002022-07-05 10:34AM EDT30.000.600.500.80-0.10-14.29%354042.14%
MAT230120C000310002022-06-02 12:42PM EDT31.001.200.200.700.00--7742.82%
MAT230120C000320002022-06-27 10:07AM EDT32.000.620.300.650.00-515844.29%
MAT230120C000330002022-06-02 12:42PM EDT33.000.850.100.500.00--2343.12%
MAT230120C000350002022-07-05 12:31PM EDT35.000.100.150.50-0.21-67.74%11,35347.41%
MAT230120C000370002022-03-11 12:44PM EDT37.000.450.000.950.00-61450.68%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230120P000030002022-02-18 2:26PM EDT3.000.010.000.100.00-30264131.25%
MAT230120P000050002021-11-11 1:34PM EDT5.000.100.000.250.00-1117114.45%
MAT230120P000080002022-04-01 10:50AM EDT8.000.090.000.400.00-19661588.09%
MAT230120P000100002022-06-16 3:42PM EDT10.000.250.150.500.00-515,05279.49%
MAT230120P000120002022-06-16 3:18PM EDT12.000.450.150.500.00-11,05164.16%
MAT230120P000150002022-07-01 11:29AM EDT15.000.610.451.050.00-2076159.28%
MAT230120P000170002022-06-28 3:43PM EDT17.000.780.701.100.00-142,15554.39%
MAT230120P000180002022-06-24 12:24PM EDT18.001.000.901.300.00-155251.76%
MAT230120P000200002022-06-30 3:18PM EDT20.001.701.401.850.00-669847.61%
MAT230120P000210002022-06-15 9:38AM EDT21.002.301.752.250.00-115046.63%
MAT230120P000220002022-06-16 11:30AM EDT22.003.032.252.650.00-603,31544.92%
MAT230120P000230002022-06-30 10:48AM EDT23.002.932.653.200.00-370144.78%
MAT230120P000240002022-05-19 1:13PM EDT24.003.143.904.100.00--149.12%
MAT230120P000250002022-07-05 3:34PM EDT25.003.903.604.20-0.28-6.70%888940.70%
MAT230120P000300002022-03-30 12:43PM EDT30.007.205.707.100.00-260.00%