Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 6:55AM EST | 3.00 | 18.60 | 17.30 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| MAT230120C00008000 | 2022-12-01 3:59PM EST | 8.00 | 10.60 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 120.31% |
| MAT230120C00010000 | 2022-11-09 9:53AM EST | 10.00 | 7.10 | 7.30 | 7.60 | 0.00 | - | 1 | 15 | 100.39% |
| MAT230120C00012000 | 2022-10-06 2:50PM EST | 12.00 | 7.90 | 5.60 | 5.90 | 0.00 | - | 1 | 679 | 103.71% |
| MAT230120C00014000 | 2022-12-06 9:42AM EST | 14.00 | 4.21 | 3.40 | 3.70 | 0.00 | - | 5 | 0 | 56.25% |
| MAT230120C00015000 | 2022-12-05 3:54PM EST | 15.00 | 3.30 | 2.50 | 2.75 | 0.00 | - | 5 | 998 | 55.76% |
| MAT230120C00016000 | 2022-11-22 12:46PM EST | 16.00 | 2.25 | 1.75 | 1.90 | 0.00 | - | 8 | 10 | 47.85% |
| MAT230120C00017000 | 2022-12-07 3:10PM EST | 17.00 | 1.10 | 1.10 | 1.20 | -0.40 | -26.67% | 5 | 210 | 42.97% |
| MAT230120C00018000 | 2022-12-07 9:40AM EST | 18.00 | 0.94 | 0.55 | 0.70 | +0.19 | +25.33% | 4 | 1,013 | 40.72% |
| MAT230120C00019000 | 2022-12-07 1:55PM EST | 19.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 7 | 197 | 38.18% |
| MAT230120C00020000 | 2022-12-07 12:16PM EST | 20.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 9 | 7,971 | 39.75% |
| MAT230120C00021000 | 2022-12-06 9:30AM EST | 21.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 661 | 48.24% |
| MAT230120C00022000 | 2022-12-01 1:50PM EST | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 2,712 | 46.68% |
| MAT230120C00023000 | 2022-12-05 9:30AM EST | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,250 | 55.86% |
| MAT230120C00024000 | 2022-11-23 10:05AM EST | 24.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 1,617 | 61.91% |
| MAT230120C00025000 | 2022-11-28 1:34PM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 988 | 50.78% |
| MAT230120C00026000 | 2022-11-28 1:56PM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 773 | 55.08% |
| MAT230120C00027000 | 2022-12-01 12:00PM EST | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 189 | 91.21% |
| MAT230120C00028000 | 2022-09-19 8:30AM EST | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 135 | 25.00% |
| MAT230120C00029000 | 2022-10-17 9:06AM EST | 29.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 148 | 101.37% |
| MAT230120C00030000 | 2022-12-01 12:41PM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 792 | 71.09% |
| MAT230120C00031000 | 2022-06-02 11:42AM EST | 31.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | - | 77 | 127.73% |
| MAT230120C00032000 | 2022-07-21 2:33PM EST | 32.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 2 | 160 | 126.37% |
| MAT230120C00033000 | 2022-06-02 11:42AM EST | 33.00 | 0.85 | 0.10 | 0.50 | 0.00 | - | - | 23 | 124.02% |
| MAT230120C00035000 | 2022-09-07 2:11PM EST | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,344 | 50.00% |
| MAT230120C00037000 | 2022-03-11 11:44AM EST | 37.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 6 | 14 | 154.69% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230120P00003000 | 2022-02-18 1:26PM EST | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 264 | 253.13% |
| MAT230120P00005000 | 2021-11-11 12:34PM EST | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 213.28% |
| MAT230120P00008000 | 2022-12-01 9:30AM EST | 8.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 826 | 132.03% |
| MAT230120P00010000 | 2022-11-14 3:39PM EST | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 5,081 | 98.44% |
| MAT230120P00012000 | 2022-11-17 2:08PM EST | 12.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,084 | 60.94% |
| MAT230120P00015000 | 2022-12-02 3:42PM EST | 15.00 | 0.11 | 0.15 | 0.25 | 0.00 | - | 50 | 4,429 | 45.70% |
| MAT230120P00016000 | 2022-12-06 3:47PM EST | 16.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 213 | 473 | 42.38% |
| MAT230120P00017000 | 2022-12-07 1:53PM EST | 17.00 | 0.67 | 0.65 | 0.75 | +0.02 | +3.08% | 4 | 3,713 | 38.28% |
| MAT230120P00018000 | 2022-12-07 3:56PM EST | 18.00 | 1.20 | 1.10 | 1.25 | +0.30 | +33.33% | 13 | 475 | 36.04% |
| MAT230120P00019000 | 2022-12-07 9:37AM EST | 19.00 | 1.40 | 1.80 | 1.95 | -0.30 | -17.65% | 1 | 621 | 35.16% |
| MAT230120P00020000 | 2022-12-07 12:37PM EST | 20.00 | 2.59 | 2.65 | 2.85 | +0.44 | +20.47% | 5 | 3,149 | 39.06% |
| MAT230120P00021000 | 2022-11-22 10:39AM EST | 21.00 | 3.87 | 3.50 | 3.80 | 0.00 | - | 2 | 2,255 | 43.56% |
| MAT230120P00022000 | 2022-11-16 3:43PM EST | 22.00 | 5.15 | 4.50 | 4.80 | 0.00 | - | 13 | 1,268 | 50.78% |
| MAT230120P00023000 | 2022-11-10 10:04AM EST | 23.00 | 5.25 | 5.50 | 5.80 | 0.00 | - | 1 | 0 | 57.42% |
| MAT230120P00024000 | 2022-10-26 8:30AM EST | 24.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| MAT230120P00025000 | 2022-11-21 3:50PM EST | 25.00 | 8.10 | 7.50 | 7.80 | 0.00 | - | 15 | 701 | 69.34% |
| MAT230120P00026000 | 2022-08-18 11:49AM EST | 26.00 | 3.00 | 4.60 | 5.60 | 0.00 | - | 2 | 2 | 0.00% |
| MAT230120P00030000 | 2022-03-30 11:43AM EST | 30.00 | 7.20 | 5.70 | 7.10 | 0.00 | - | 2 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
