Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.23-0.10 (-0.47%)
At close: 04:00PM EST
21.67 +0.44 (+2.07%)
After hours: 07:03PM EST
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231020C000100002023-01-18 10:58AM EST10.0010.2011.5011.900.00-13073.44%
MAT231020C000150002023-01-26 9:31AM EST15.006.407.007.300.00-31351.66%
MAT231020C000180002023-01-20 11:07AM EST18.003.704.605.000.00-26347.88%
MAT231020C000200002023-02-02 10:33AM EST20.003.603.303.600.00-23242.82%
MAT231020C000220002023-02-02 9:30AM EST22.002.282.252.600.00-13741.16%
MAT231020C000250002023-02-03 9:52AM EST25.001.151.101.40-0.15-11.54%64337.70%
MAT231020C000270002023-01-31 9:35AM EST27.000.600.600.850.00-121735.60%
MAT231020C000300002023-01-31 10:08AM EST30.000.250.250.400.00-56434.13%
MAT231020C000320002022-11-22 9:31AM EST32.000.210.000.350.00-43636.96%
MAT231020C000350002022-09-22 2:49PM EST35.000.550.200.800.00-1020953.32%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231020P000150002023-01-31 2:12PM EST15.000.600.400.600.00-2756643.75%
MAT231020P000180002023-01-23 10:33AM EST18.001.401.001.200.00-120738.09%
MAT231020P000200002023-01-23 3:11PM EST20.002.021.601.850.00-21235.08%
MAT231020P000220002022-11-14 3:48PM EST22.005.605.105.600.00-101069.34%
MAT231020P000250002022-06-24 9:05AM EST25.004.702.456.100.00-1151.22%
MAT231020P000270002023-01-09 11:46AM EST27.007.405.906.100.00--125.39%