Australia markets close in 5 hours 27 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.33+0.36 (+1.72%)
At close: 04:00PM EST
21.15 -0.18 (-0.84%)
After hours: 04:26PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230421C000100002022-10-26 1:11PM EST10.009.738.208.500.00-300.00%
MAT230421C000130002022-11-18 1:20PM EST13.004.704.204.500.00-440.00%
MAT230421C000140002022-11-30 3:41PM EST14.004.754.304.600.00-420.00%
MAT230421C000150002023-01-23 12:51PM EST15.005.406.406.800.00-3561.62%
MAT230421C000160002022-12-30 11:54AM EST16.002.904.504.900.00-6360.00%
MAT230421C000170002023-01-17 3:44PM EST17.003.574.704.900.00-122653.76%
MAT230421C000180002023-02-02 2:13PM EST18.004.013.804.10+0.66+19.70%445550.10%
MAT230421C000190002023-02-02 9:39AM EST19.002.903.003.20+1.06+57.61%589248.24%
MAT230421C000200002023-02-02 9:48AM EST20.002.182.252.40+0.28+14.74%1555143.12%
MAT230421C000210002023-02-01 11:59AM EST21.001.301.651.750.00-86240.28%
MAT230421C000220002023-02-01 3:43PM EST22.001.021.101.200.00-2014637.65%
MAT230421C000230002023-02-02 12:41PM EST23.000.850.750.85+0.40+88.89%113737.60%
MAT230421C000240002023-02-02 1:18PM EST24.000.500.450.55+0.20+66.67%553436.43%
MAT230421C000250002023-02-02 11:05AM EST25.000.350.250.40+0.15+75.00%216037.60%
MAT230421C000260002023-01-11 9:30AM EST26.000.100.150.250.00-314136.91%
MAT230421C000270002023-01-23 9:49AM EST27.000.090.100.250.00-22141.60%
MAT230421C000280002023-01-13 12:56PM EST28.000.100.050.100.00-6736.91%
MAT230421C000290002022-10-26 8:30AM EST29.000.200.000.000.00-25012.50%
MAT230421C000300002022-09-16 11:46AM EST30.000.450.200.700.00-30163.18%
MAT230421C000310002022-08-19 8:42AM EST31.000.800.150.550.00-1162.60%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230421P000120002022-11-22 11:44AM EST12.000.320.150.350.00--389.45%
MAT230421P000130002022-12-01 12:24PM EST13.000.450.200.300.00-18113279.10%
MAT230421P000140002023-01-25 3:09PM EST14.000.440.050.450.00-12169.43%
MAT230421P000150002023-01-23 9:49AM EST15.000.200.100.550.00-14,23765.04%
MAT230421P000160002023-02-01 3:15PM EST16.000.320.150.250.00-116851.66%
MAT230421P000170002023-01-27 10:03AM EST17.000.400.250.350.00-7288348.34%
MAT230421P000180002023-02-01 11:57AM EST18.000.500.350.450.00-14,09143.75%
MAT230421P000190002023-01-31 12:24PM EST19.000.750.500.600.00-153339.75%
MAT230421P000200002023-02-01 2:32PM EST20.001.000.750.850.00-1116137.01%
MAT230421P000210002023-02-01 12:52PM EST21.001.451.101.200.00-16334.62%
MAT230421P000220002023-01-06 10:46AM EST22.002.701.601.700.00-207833.35%
MAT230421P000230002023-01-12 2:53PM EST23.003.202.202.350.00-1632.96%
MAT230421P000240002022-12-29 12:01PM EST24.006.503.804.100.00-51556.84%
MAT230421P000250002023-01-18 11:17AM EST25.005.393.704.000.00-29035.11%
MAT230421P000260002023-01-18 10:57AM EST26.006.304.604.900.00-12136.04%
MAT230421P000270002022-11-10 10:29AM EST27.009.179.6010.100.00-10151.66%
MAT230421P000300002022-11-03 12:11PM EST30.0011.3311.3011.600.00--0132.86%