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
After hours: 07:59PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230120C00003000 | 2021-08-25 5:22PM EDT | 3.00 | 18.60 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| MAT230120C00008000 | 2021-08-25 5:22PM EDT | 8.00 | 12.55 | 11.40 | 12.70 | 0.00 | - | 2 | 1 | 57.42% |
| MAT230120C00010000 | 2021-08-25 5:22PM EDT | 10.00 | 12.81 | 10.20 | 10.50 | 0.00 | - | 1 | 10 | 32.81% |
| MAT230120C00012000 | 2021-10-22 3:59PM EDT | 12.00 | 9.10 | 8.90 | 9.20 | +0.05 | +0.55% | 14 | 572 | 49.51% |
| MAT230120C00015000 | 2021-09-24 1:54PM EDT | 15.00 | 6.35 | 6.00 | 9.00 | 0.00 | - | 12 | 1,148 | 54.93% |
| MAT230120C00017000 | 2021-10-21 2:04PM EDT | 17.00 | 5.38 | 5.00 | 5.30 | 0.00 | - | 1 | 208 | 39.97% |
| MAT230120C00020000 | 2021-10-22 9:59AM EDT | 20.00 | 3.31 | 3.20 | 3.50 | +0.20 | +6.43% | 6 | 126 | 36.62% |
| MAT230120C00022000 | 2021-10-22 3:11PM EDT | 22.00 | 2.40 | 2.30 | 2.55 | -0.30 | -11.11% | 3 | 1,166 | 34.85% |
| MAT230120C00025000 | 2021-10-22 9:59AM EDT | 25.00 | 1.44 | 1.40 | 1.65 | -0.06 | -4.00% | 2 | 90 | 34.57% |
| MAT230120C00030000 | 2021-10-19 12:51PM EDT | 30.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 2 | 44 | 33.13% |
| MAT230120C00035000 | 2021-10-21 10:15AM EDT | 35.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 1 | 226 | 33.94% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230120P00003000 | 2021-08-25 5:22PM EDT | 3.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 12 | 280 | 94.53% |
| MAT230120P00005000 | 2021-08-25 5:22PM EDT | 5.00 | 0.36 | 0.05 | 0.30 | 0.00 | - | 60 | 124 | 77.34% |
| MAT230120P00008000 | 2021-10-22 1:04PM EDT | 8.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 40 | 420 | 53.03% |
| MAT230120P00010000 | 2021-08-25 12:42PM EDT | 10.00 | 0.46 | 0.35 | 0.65 | 0.00 | - | 2 | 139 | 54.69% |
| MAT230120P00012000 | 2021-10-01 10:52AM EDT | 12.00 | 0.76 | 0.40 | 0.65 | 0.00 | - | 252 | 896 | 47.12% |
| MAT230120P00015000 | 2021-10-18 3:28PM EDT | 15.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 1 | 746 | 39.87% |
| MAT230120P00017000 | 2021-10-22 1:44PM EDT | 17.00 | 1.56 | 1.45 | 1.70 | -0.04 | -2.50% | 14 | 2,026 | 37.96% |
| MAT230120P00020000 | 2021-10-15 1:22PM EDT | 20.00 | 3.10 | 2.70 | 2.90 | 0.00 | - | 2 | 353 | 34.94% |
| MAT230120P00022000 | 2021-09-07 10:39AM EDT | 22.00 | 3.80 | 4.10 | 5.10 | 0.00 | - | 1 | 97 | 45.91% |
| MAT230120P00025000 | 2021-08-25 5:22PM EDT | 25.00 | 5.70 | 6.40 | 6.80 | 0.00 | - | - | 1 | 41.46% |
© 2021 Verizon Media. All rights reserved.
