Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020C00003000 | 2023-08-18 11:25AM EDT | 3.00 | 17.90 | 17.20 | 20.00 | 0.00 | - | 2 | 1 | 849.22% |
| MAT231020C00009000 | 2023-07-11 9:43AM EDT | 9.00 | 12.21 | 12.00 | 13.60 | 0.00 | - | - | 2 | 324.61% |
| MAT231020C00010000 | 2023-06-01 3:50PM EDT | 10.00 | 7.80 | 9.40 | 10.00 | 0.00 | - | 30 | 27 | 0.00% |
| MAT231020C00011000 | 2023-07-25 12:39PM EDT | 11.00 | 10.42 | 10.00 | 10.60 | 0.00 | - | 2 | 3 | 0.00% |
| MAT231020C00012000 | 2023-08-08 10:08AM EDT | 12.00 | 9.41 | 9.80 | 10.60 | 0.00 | - | 1 | 0 | 187.50% |
| MAT231020C00013000 | 2023-07-07 1:34PM EDT | 13.00 | 7.95 | 7.30 | 8.00 | 0.00 | - | 4 | 4 | 0.00% |
| MAT231020C00014000 | 2023-08-02 9:48AM EDT | 14.00 | 7.20 | 8.30 | 8.50 | 0.00 | - | 1 | 1 | 169.53% |
| MAT231020C00015000 | 2023-08-31 10:14AM EDT | 15.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MAT231020C00016000 | 2023-08-01 2:40PM EDT | 16.00 | 5.50 | 5.90 | 6.60 | 0.00 | - | 2 | 5 | 117.38% |
| MAT231020C00017000 | 2023-09-07 1:34PM EDT | 17.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MAT231020C00018000 | 2023-09-27 9:33AM EDT | 18.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 50 | 292 | 0.00% |
| MAT231020C00019000 | 2023-09-27 11:45AM EDT | 19.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 9 | 382 | 0.00% |
| MAT231020C00020000 | 2023-09-27 11:40AM EDT | 20.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 37 | 5,847 | 0.00% |
| MAT231020C00021000 | 2023-09-27 3:28PM EDT | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 750 | 0.00% |
| MAT231020C00021500 | 2023-09-27 11:20AM EDT | 21.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 99 | 0.00% |
| MAT231020C00022000 | 2023-09-27 3:33PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 439 | 2,202 | 0.78% |
| MAT231020C00022500 | 2023-09-27 12:18PM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| MAT231020C00023000 | 2023-09-27 3:53PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,701 | 6.25% |
| MAT231020C00024000 | 2023-09-27 12:16PM EDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,833 | 12.50% |
| MAT231020C00025000 | 2023-09-25 1:30PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,980 | 12.50% |
| MAT231020C00026000 | 2023-09-22 2:43PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 12.50% |
| MAT231020C00027000 | 2023-09-27 10:46AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 408 | 25.00% |
| MAT231020C00028000 | 2023-09-06 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| MAT231020C00030000 | 2023-08-02 10:10AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 487 | 67.19% |
| MAT231020C00032000 | 2023-08-23 1:49PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 70.31% |
| MAT231020C00035000 | 2023-08-09 10:23AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 392 | 83.59% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020P00010000 | 2023-04-24 11:19AM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 176.56% |
| MAT231020P00011000 | 2023-03-10 12:45PM EDT | 11.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | - | 2 | 181.25% |
| MAT231020P00012000 | 2023-09-26 9:51AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MAT231020P00013000 | 2023-06-20 3:55PM EDT | 13.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 171.88% |
| MAT231020P00014000 | 2023-08-03 1:13PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 77 | 133.59% |
| MAT231020P00015000 | 2023-08-07 11:53AM EDT | 15.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 95 | 116.80% |
| MAT231020P00016000 | 2023-09-27 11:42AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 25.00% |
| MAT231020P00017000 | 2023-09-18 12:47PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 25.00% |
| MAT231020P00018000 | 2023-09-26 11:27AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 25.00% |
| MAT231020P00019000 | 2023-09-27 9:36AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| MAT231020P00020000 | 2023-09-27 9:34AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 12.50% |
| MAT231020P00020500 | 2023-09-27 12:58PM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| MAT231020P00021000 | 2023-09-27 9:36AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 6.25% |
| MAT231020P00021500 | 2023-09-27 9:56AM EDT | 21.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| MAT231020P00022000 | 2023-09-27 12:32PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 0.00% |
| MAT231020P00023000 | 2023-09-26 11:15AM EDT | 23.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MAT231020P00024000 | 2023-09-27 3:51PM EDT | 24.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MAT231020P00024500 | 2023-09-27 12:05PM EDT | 24.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT231020P00025000 | 2023-09-27 3:50PM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 0.00% |
| MAT231020P00026000 | 2023-08-31 10:13AM EDT | 26.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MAT231020P00027000 | 2023-08-29 10:59AM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT231020P00028000 | 2023-08-31 10:36AM EDT | 28.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT231020P00030000 | 2023-07-27 10:26AM EDT | 30.00 | 7.70 | 8.00 | 8.40 | 0.00 | - | 2 | 0 | 64.84% |
| MAT231020P00035000 | 2023-07-19 12:25PM EDT | 35.00 | 14.16 | 14.10 | 14.40 | 0.00 | - | - | 0 | 189.26% |
© 2023 Yahoo. All rights reserved.
