Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230120C00003000 | 2021-11-10 7:55AM EDT | 3.00 | 18.60 | 17.30 | 19.80 | 0.00 | - | 1 | 1 | 167.19% |
| MAT230120C00008000 | 2021-11-10 7:55AM EDT | 8.00 | 12.55 | 12.40 | 14.60 | 0.00 | - | 2 | 1 | 0.00% |
| MAT230120C00010000 | 2022-05-27 10:47AM EDT | 10.00 | 14.90 | 13.00 | 14.50 | 0.00 | - | 1 | 16 | 116.89% |
| MAT230120C00012000 | 2022-06-24 12:19PM EDT | 12.00 | 11.80 | 9.70 | 11.30 | 0.00 | - | 27 | 682 | 79.98% |
| MAT230120C00015000 | 2022-06-16 10:17AM EDT | 15.00 | 7.30 | 6.10 | 8.70 | 0.00 | - | 1 | 972 | 68.65% |
| MAT230120C00017000 | 2022-06-23 1:47PM EDT | 17.00 | 6.20 | 4.60 | 6.90 | 0.00 | - | 1 | 204 | 58.64% |
| MAT230120C00019000 | 2022-06-14 3:08PM EDT | 19.00 | 5.05 | 4.50 | 5.50 | 0.00 | - | - | 1 | 55.76% |
| MAT230120C00020000 | 2022-07-05 1:54PM EDT | 20.00 | 4.50 | 4.30 | 4.80 | +0.49 | +12.22% | 66 | 155 | 53.39% |
| MAT230120C00021000 | 2022-06-21 9:56AM EDT | 21.00 | 3.60 | 3.60 | 4.20 | 0.00 | - | 1 | 1 | 52.10% |
| MAT230120C00022000 | 2022-07-05 2:27PM EDT | 22.00 | 3.30 | 3.10 | 3.60 | +0.46 | +16.20% | 124 | 1,224 | 50.17% |
| MAT230120C00023000 | 2022-06-24 2:08PM EDT | 23.00 | 3.30 | 2.50 | 2.95 | 0.00 | - | 20 | 7 | 46.88% |
| MAT230120C00024000 | 2022-06-23 3:35PM EDT | 24.00 | 2.35 | 2.05 | 2.50 | 0.00 | - | 5 | 46 | 45.95% |
| MAT230120C00025000 | 2022-07-05 2:39PM EDT | 25.00 | 1.95 | 1.65 | 2.10 | +0.15 | +8.33% | 120 | 422 | 45.07% |
| MAT230120C00026000 | 2022-06-28 3:54PM EDT | 26.00 | 1.95 | 1.30 | 1.65 | 0.00 | - | 81 | 261 | 42.73% |
| MAT230120C00027000 | 2022-07-05 10:38AM EDT | 27.00 | 0.99 | 1.05 | 1.45 | -0.61 | -38.12% | 3 | 152 | 43.63% |
| MAT230120C00028000 | 2022-06-21 12:39PM EDT | 28.00 | 1.18 | 0.80 | 1.30 | 0.00 | - | 5 | 21 | 44.82% |
| MAT230120C00029000 | 2022-07-01 10:22AM EDT | 29.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 1 | 2 | 40.14% |
| MAT230120C00030000 | 2022-07-05 10:34AM EDT | 30.00 | 0.60 | 0.50 | 0.80 | -0.10 | -14.29% | 3 | 540 | 42.14% |
| MAT230120C00031000 | 2022-06-02 12:42PM EDT | 31.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | - | 77 | 42.82% |
| MAT230120C00032000 | 2022-06-27 10:07AM EDT | 32.00 | 0.62 | 0.30 | 0.65 | 0.00 | - | 5 | 158 | 44.29% |
| MAT230120C00033000 | 2022-06-02 12:42PM EDT | 33.00 | 0.85 | 0.10 | 0.50 | 0.00 | - | - | 23 | 43.12% |
| MAT230120C00035000 | 2022-07-05 12:31PM EDT | 35.00 | 0.10 | 0.15 | 0.50 | -0.21 | -67.74% | 1 | 1,353 | 47.41% |
| MAT230120C00037000 | 2022-03-11 12:44PM EDT | 37.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 6 | 14 | 50.68% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230120P00003000 | 2022-02-18 2:26PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 264 | 131.25% |
| MAT230120P00005000 | 2021-11-11 1:34PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 114.45% |
| MAT230120P00008000 | 2022-04-01 10:50AM EDT | 8.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 196 | 615 | 88.09% |
| MAT230120P00010000 | 2022-06-16 3:42PM EDT | 10.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 51 | 5,052 | 79.49% |
| MAT230120P00012000 | 2022-06-16 3:18PM EDT | 12.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 1,051 | 64.16% |
| MAT230120P00015000 | 2022-07-01 11:29AM EDT | 15.00 | 0.61 | 0.45 | 1.05 | 0.00 | - | 20 | 761 | 59.28% |
| MAT230120P00017000 | 2022-06-28 3:43PM EDT | 17.00 | 0.78 | 0.70 | 1.10 | 0.00 | - | 14 | 2,155 | 54.39% |
| MAT230120P00018000 | 2022-06-24 12:24PM EDT | 18.00 | 1.00 | 0.90 | 1.30 | 0.00 | - | 15 | 52 | 51.76% |
| MAT230120P00020000 | 2022-06-30 3:18PM EDT | 20.00 | 1.70 | 1.40 | 1.85 | 0.00 | - | 6 | 698 | 47.61% |
| MAT230120P00021000 | 2022-06-15 9:38AM EDT | 21.00 | 2.30 | 1.75 | 2.25 | 0.00 | - | 1 | 150 | 46.63% |
| MAT230120P00022000 | 2022-06-16 11:30AM EDT | 22.00 | 3.03 | 2.25 | 2.65 | 0.00 | - | 60 | 3,315 | 44.92% |
| MAT230120P00023000 | 2022-06-30 10:48AM EDT | 23.00 | 2.93 | 2.65 | 3.20 | 0.00 | - | 3 | 701 | 44.78% |
| MAT230120P00024000 | 2022-05-19 1:13PM EDT | 24.00 | 3.14 | 3.90 | 4.10 | 0.00 | - | - | 1 | 49.12% |
| MAT230120P00025000 | 2022-07-05 3:34PM EDT | 25.00 | 3.90 | 3.60 | 4.20 | -0.28 | -6.70% | 8 | 889 | 40.70% |
| MAT230120P00030000 | 2022-03-30 12:43PM EDT | 30.00 | 7.20 | 5.70 | 7.10 | 0.00 | - | 2 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
