Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.84+0.62 (+2.92%)
At close: 04:00PM EDT
21.84 +0.00 (+0.01%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231020C000030002023-08-18 11:25AM EDT3.0017.9017.2020.000.00-21849.22%
MAT231020C000090002023-07-11 9:43AM EDT9.0012.2112.0013.600.00--2324.61%
MAT231020C000100002023-06-01 3:50PM EDT10.007.809.4010.000.00-30270.00%
MAT231020C000110002023-07-25 12:39PM EDT11.0010.4210.0010.600.00-230.00%
MAT231020C000120002023-08-08 10:08AM EDT12.009.419.8010.600.00-10187.50%
MAT231020C000130002023-07-07 1:34PM EDT13.007.957.308.000.00-440.00%
MAT231020C000140002023-08-02 9:48AM EDT14.007.208.308.500.00-11169.53%
MAT231020C000150002023-08-31 10:14AM EDT15.007.440.000.000.00-1300.00%
MAT231020C000160002023-08-01 2:40PM EDT16.005.505.906.600.00-25117.38%
MAT231020C000170002023-09-07 1:34PM EDT17.004.300.000.000.00-1260.00%
MAT231020C000180002023-09-27 9:33AM EDT18.004.110.000.000.00-502920.00%
MAT231020C000190002023-09-27 11:45AM EDT19.003.270.000.000.00-93820.00%
MAT231020C000200002023-09-27 11:40AM EDT20.002.370.000.000.00-375,8470.00%
MAT231020C000210002023-09-27 3:28PM EDT21.001.250.000.000.00-157500.00%
MAT231020C000215002023-09-27 11:20AM EDT21.501.150.000.000.00-30990.00%
MAT231020C000220002023-09-27 3:33PM EDT22.000.650.000.000.00-4392,2020.78%
MAT231020C000225002023-09-27 12:18PM EDT22.500.450.000.000.00-5263.13%
MAT231020C000230002023-09-27 3:53PM EDT23.000.250.000.000.00-301,7016.25%
MAT231020C000240002023-09-27 12:16PM EDT24.000.160.000.000.00-21,83312.50%
MAT231020C000250002023-09-25 1:30PM EDT25.000.050.000.000.00-91,98012.50%
MAT231020C000260002023-09-22 2:43PM EDT26.000.050.000.000.00-139712.50%
MAT231020C000270002023-09-27 10:46AM EDT27.000.050.000.000.00-440825.00%
MAT231020C000280002023-09-06 9:30AM EDT28.000.050.000.000.00-112225.00%
MAT231020C000300002023-08-02 10:10AM EDT30.000.100.000.100.00-148767.19%
MAT231020C000320002023-08-23 1:49PM EDT32.000.030.000.050.00-130370.31%
MAT231020C000350002023-08-09 10:23AM EDT35.000.030.000.050.00-139283.59%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231020P000100002023-04-24 11:19AM EDT10.000.100.000.200.00--1176.56%
MAT231020P000110002023-03-10 12:45PM EDT11.000.260.150.250.00--2181.25%
MAT231020P000120002023-09-26 9:51AM EDT12.000.050.000.000.00-11250.00%
MAT231020P000130002023-06-20 3:55PM EDT13.000.170.000.800.00-13171.88%
MAT231020P000140002023-08-03 1:13PM EDT14.000.050.000.500.00-377133.59%
MAT231020P000150002023-08-07 11:53AM EDT15.000.060.000.500.00-295116.80%
MAT231020P000160002023-09-27 11:42AM EDT16.000.050.000.000.00-240525.00%
MAT231020P000170002023-09-18 12:47PM EDT17.000.050.000.000.00-235025.00%
MAT231020P000180002023-09-26 11:27AM EDT18.000.100.000.000.00-140125.00%
MAT231020P000190002023-09-27 9:36AM EDT19.000.050.000.000.00-117512.50%
MAT231020P000200002023-09-27 9:34AM EDT20.000.120.000.000.00-330712.50%
MAT231020P000205002023-09-27 12:58PM EDT20.500.150.000.000.00-1356.25%
MAT231020P000210002023-09-27 9:36AM EDT21.000.250.000.000.00-13716.25%
MAT231020P000215002023-09-27 9:56AM EDT21.500.330.000.000.00-2111.56%
MAT231020P000220002023-09-27 12:32PM EDT22.000.750.000.000.00-26140.00%
MAT231020P000230002023-09-26 11:15AM EDT23.001.600.000.000.00-1540.00%
MAT231020P000240002023-09-27 3:51PM EDT24.002.180.000.000.00-1260.00%
MAT231020P000245002023-09-27 12:05PM EDT24.502.400.000.000.00-200.00%
MAT231020P000250002023-09-27 3:50PM EDT25.003.200.000.000.00-12510.00%
MAT231020P000260002023-08-31 10:13AM EDT26.003.700.000.000.00-800.00%
MAT231020P000270002023-08-29 10:59AM EDT27.005.200.000.000.00-100.00%
MAT231020P000280002023-08-31 10:36AM EDT28.005.780.000.000.00--00.00%
MAT231020P000300002023-07-27 10:26AM EDT30.007.708.008.400.00-2064.84%
MAT231020P000350002023-07-19 12:25PM EDT35.0014.1614.1014.400.00--0189.26%