Australia markets close in 3 hours 14 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
20.91 -0.42 (-1.97%)
After hours: 06:46PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230721C000100002023-01-11 12:08PM EST10.0010.2011.4012.000.00-2285.25%
MAT230721C000120002023-01-17 2:55PM EST12.008.359.409.900.00-989965.14%
MAT230721C000130002022-12-08 2:08PM EST13.005.417.207.700.00--10.00%
MAT230721C000140002022-12-27 9:54AM EST14.004.106.607.200.00--10.00%
MAT230721C000170002023-01-31 9:40AM EST17.004.505.105.500.00-51654.79%
MAT230721C000180002023-01-31 9:35AM EST18.003.854.304.600.00-11249.10%
MAT230721C000190002023-02-02 2:31PM EST19.003.842.503.90+1.89+96.92%2547.17%
MAT230721C000200002023-01-30 10:52AM EST20.002.252.903.200.00-23044.34%
MAT230721C000210002023-02-01 2:46PM EST21.002.082.252.550.00-101041.58%
MAT230721C000220002023-01-26 10:09AM EST22.001.351.752.050.00-25040.43%
MAT230721C000230002023-02-02 9:30AM EST23.001.151.351.60-0.10-8.00%94639.01%
MAT230721C000240002023-01-31 3:28PM EST24.000.770.951.200.00-41437.40%
MAT230721C000250002023-02-02 11:41AM EST25.000.780.650.95+0.23+41.82%162037.40%
MAT230721C000260002023-02-02 10:16AM EST26.000.500.450.65+0.18+56.25%102,50735.33%
MAT230721C000270002023-01-23 2:03PM EST27.000.260.300.500.00-81035.40%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230721P000120002022-12-09 3:49PM EST12.000.450.000.600.00--564.06%
MAT230721P000130002022-12-14 11:48AM EST13.000.500.150.550.00-31159.23%
MAT230721P000140002022-12-14 10:27AM EST14.000.850.200.700.00-1356.35%
MAT230721P000150002023-01-11 12:54PM EST15.000.500.050.750.00-103159.23%
MAT230721P000160002023-01-12 2:29PM EST16.000.650.300.500.00-4144.24%
MAT230721P000170002023-01-11 2:50PM EST17.000.900.450.600.00-203240.43%
MAT230721P000180002023-01-27 3:37PM EST18.000.920.600.800.00-1938.57%
MAT230721P000190002023-01-05 2:50PM EST19.001.900.851.050.00-1636.72%
MAT230721P000200002023-02-02 2:36PM EST20.001.251.151.35-0.50-28.57%12334.74%
MAT230721P000240002023-01-19 12:25PM EST24.005.003.203.500.00-1330.49%