Australia markets open in 2 hours 47 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.61+0.53 (+2.40%)
At close: 04:00PM EDT
23.20 +0.59 (+2.61%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119C000030002022-02-16 1:04PM EDT3.0022.7019.3021.500.00-20147.66%
MAT240119C000130002022-03-01 1:01PM EDT13.0012.908.7012.900.00-1552.37%
MAT240119C000150002022-05-18 12:05PM EDT15.0011.948.909.400.00-135951.22%
MAT240119C000180002022-02-24 12:56PM EDT18.009.305.809.700.00-14941051.93%
MAT240119C000200002022-05-24 10:42AM EDT20.005.306.006.500.00-12648.95%
MAT240119C000220002022-06-27 12:58PM EDT22.005.853.905.700.00-15249.49%
MAT240119C000250002022-06-30 3:18PM EDT25.003.601.005.500.00-246557.36%
MAT240119C000270002022-03-29 1:57PM EDT27.003.702.006.000.00-12367.13%
MAT240119C000300002022-05-20 1:06PM EDT30.002.000.852.500.00-12942.24%
MAT240119C000320002022-06-14 1:06PM EDT32.001.550.802.150.00-21742.60%
MAT240119C000350002022-07-05 12:30PM EDT35.000.910.751.35-0.29-24.17%216539.09%
MAT240119C000370002022-04-25 11:19AM EDT37.001.880.002.150.00-4050.20%
MAT240119C000400002022-06-14 9:36AM EDT40.000.750.100.800.00-108038.43%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119P000030002022-06-21 12:47PM EDT3.000.200.005.000.00--21293.95%
MAT240119P000050002022-06-14 9:33AM EDT5.000.500.050.550.00-255381.84%
MAT240119P000100002022-06-13 9:30AM EDT10.000.650.101.200.00-53657.47%
MAT240119P000130002022-04-13 1:15PM EDT13.000.880.303.500.00-3221564.36%
MAT240119P000150002022-06-24 11:16AM EDT15.001.250.802.000.00-52254.20%
MAT240119P000180002022-06-22 10:17AM EDT18.002.111.752.750.00-105447.58%
MAT240119P000200002022-07-01 11:29AM EDT20.002.611.005.000.00-205260.33%
MAT240119P000220002022-05-25 9:30AM EDT22.004.000.000.000.00-1560.78%
MAT240119P000270002022-05-06 1:45PM EDT27.004.203.006.200.00-52052029.42%