MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230721C000030002023-05-11 3:28PM EDT3.0015.700.000.000.00--10.00%
MAT230721C000100002023-01-11 1:08PM EDT10.0010.208.608.800.00-22162.70%
MAT230721C000120002023-03-21 11:29AM EDT12.005.205.405.600.00-1990.00%
MAT230721C000130002022-12-08 3:08PM EDT13.005.417.207.700.00--1206.84%
MAT230721C000140002023-05-12 3:45PM EDT14.004.810.000.000.00-890.00%
MAT230721C000150002023-05-12 11:32AM EDT15.003.700.000.000.00--10.00%
MAT230721C000160002023-05-31 9:54AM EDT16.002.200.000.000.00-1340.00%
MAT230721C000170002023-06-02 11:18AM EDT17.001.460.000.000.00-14770.00%
MAT230721C000180002023-06-02 3:10PM EDT18.000.960.000.000.00-285040.00%
MAT230721C000190002023-06-02 1:38PM EDT19.000.540.000.000.00-72513.13%
MAT230721C000200002023-06-02 1:09PM EDT20.000.210.000.000.00-48826.25%
MAT230721C000210002023-06-02 3:12PM EDT21.000.130.000.000.00-454,11412.50%
MAT230721C000220002023-05-24 3:04PM EDT22.000.090.000.000.00-15912.50%
MAT230721C000230002023-06-01 9:30AM EDT23.000.040.000.000.00-16512.50%
MAT230721C000240002023-03-10 10:30AM EDT24.000.100.000.100.00-21650.98%
MAT230721C000250002023-04-25 11:46AM EDT25.000.200.000.450.00-25068.36%
MAT230721C000260002023-05-10 2:01PM EDT26.000.050.000.000.00-102,54425.00%
MAT230721C000270002023-01-23 3:03PM EDT27.000.260.000.150.00-81062.89%
MAT230721C000280002023-02-02 2:43PM EDT28.000.260.000.250.00--2574.22%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230721P000100002023-03-16 10:42AM EDT10.000.150.000.500.00--1123.83%
MAT230721P000110002023-03-16 2:51PM EDT11.000.150.000.500.00--1107.42%
MAT230721P000120002023-03-08 11:40AM EDT12.000.150.100.200.00-1680.66%
MAT230721P000130002023-04-26 10:18AM EDT13.000.150.050.100.00-5015157.81%
MAT230721P000140002023-04-14 1:18PM EDT14.000.230.050.200.00-304453.13%
MAT230721P000150002023-05-26 11:41AM EDT15.000.180.000.000.00-13,86412.50%
MAT230721P000160002023-05-31 1:37PM EDT16.000.400.000.000.00-28612.50%
MAT230721P000170002023-06-02 10:28AM EDT17.000.490.000.000.00-401166.25%
MAT230721P000180002023-06-02 10:28AM EDT18.000.920.000.000.00-301650.39%
MAT230721P000190002023-06-01 10:26AM EDT19.001.800.000.000.00-691240.00%
MAT230721P000200002023-05-19 2:22PM EDT20.001.750.000.000.00-1490.00%
MAT230721P000210002023-05-19 9:34AM EDT21.002.160.000.000.00-2800.00%
MAT230721P000220002023-05-12 2:38PM EDT22.003.650.000.000.00-300.00%
MAT230721P000230002023-02-06 12:47PM EDT23.003.055.105.600.00--468.36%
MAT230721P000240002023-04-03 1:52PM EDT24.005.945.706.000.00-1248.63%