Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.90-0.20 (-1.05%)
At close: 04:00PM EST
18.87 -0.03 (-0.16%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119C000030002023-02-27 12:40PM EST3.0015.3014.2015.300.00-110.00%
MAT240119C000050002023-10-26 9:17AM EST5.0013.0012.6014.600.00-20357.81%
MAT240119C000100002023-11-29 9:29AM EST10.008.808.609.400.00-112113.28%
MAT240119C000120002023-12-06 9:37AM EST12.007.006.607.300.00-39974.22%
MAT240119C000130002023-08-28 12:51PM EST13.009.208.909.400.00-117281.54%
MAT240119C000140002023-11-16 9:32AM EST14.005.244.605.400.00-1160.35%
MAT240119C000150002023-12-06 12:43PM EST15.004.303.604.800.00-138067.19%
MAT240119C000160002023-12-05 12:13PM EST16.003.302.803.500.00-29950.39%
MAT240119C000170002023-11-30 9:57AM EST17.002.452.052.200.00-18240.33%
MAT240119C000180002023-12-08 2:57PM EST18.001.301.251.40-0.10-7.14%3052135.60%
MAT240119C000190002023-12-08 1:38PM EST19.000.750.650.75-0.10-11.76%2041,40231.54%
MAT240119C000200002023-12-07 1:39PM EST20.000.400.300.350.00-11,97929.98%
MAT240119C000210002023-12-06 9:30AM EST21.000.100.100.200.00-31,80033.01%
MAT240119C000220002023-12-07 11:32AM EST22.000.050.000.100.00-321,83534.18%
MAT240119C000230002023-12-05 3:55PM EST23.000.050.000.100.00-12,08141.21%
MAT240119C000240002023-12-08 12:39PM EST24.000.120.000.15+0.06+100.00%452952.54%
MAT240119C000250002023-12-06 12:19PM EST25.000.010.000.050.00-2010,29346.68%
MAT240119C000260002023-11-21 1:16PM EST26.000.070.000.100.00-31,12551.95%
MAT240119C000270002023-11-15 2:00PM EST27.000.030.000.050.00-174750.78%
MAT240119C000300002023-11-28 11:17AM EST30.000.030.000.050.00-54,63362.89%
MAT240119C000320002023-11-02 12:16PM EST32.000.040.000.100.00-11,26477.34%
MAT240119C000350002023-10-11 11:07AM EST35.000.050.000.100.00-202,84887.89%
MAT240119C000370002023-10-13 11:21AM EST37.000.120.000.100.00-1014094.53%
MAT240119C000400002023-11-15 12:20PM EST40.000.010.000.050.00-243493.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119P000030002022-06-21 11:47AM EST3.000.200.005.000.00--211,070.31%
MAT240119P000050002023-06-07 10:05AM EST5.000.050.000.050.00-25325178.13%
MAT240119P000080002023-10-26 2:03PM EST8.000.030.000.050.00-14117.97%
MAT240119P000090002023-10-26 8:35AM EST9.000.050.000.050.00-10103.13%
MAT240119P000100002023-10-18 2:41PM EST10.000.040.000.100.00-34599.61%
MAT240119P000110002023-10-26 11:54AM EST11.000.050.000.100.00-1086.72%
MAT240119P000130002023-06-27 9:31AM EST13.000.230.000.700.00-20100100.39%
MAT240119P000140002023-11-15 10:53AM EST14.000.050.000.150.00-52256.64%
MAT240119P000150002023-11-29 11:59AM EST15.000.050.000.150.00-101,82554.49%
MAT240119P000160002023-09-27 12:36PM EST16.000.130.250.350.00-11153.71%
MAT240119P000170002023-12-01 1:03PM EST17.000.100.050.150.00-2751,87231.06%
MAT240119P000180002023-12-06 3:10PM EST18.000.290.250.350.00-51,05028.81%
MAT240119P000190002023-12-05 11:41AM EST19.000.600.650.750.00-119127.59%
MAT240119P000200002023-12-07 10:25AM EST20.001.251.201.350.00-388825.39%
MAT240119P000210002023-11-29 9:30AM EST21.001.901.852.500.00-141443.56%
MAT240119P000220002023-11-29 11:59AM EST22.002.832.753.500.00-1054853.32%
MAT240119P000230002023-10-26 2:03PM EST23.004.264.104.600.00-1052.93%
MAT240119P000240002023-10-26 9:14AM EST24.006.135.105.600.00-1060.35%
MAT240119P000250002023-10-27 2:37PM EST25.006.656.106.400.00-7058.79%
MAT240119P000260002023-09-26 8:42AM EST26.004.607.307.700.00-11284.08%
MAT240119P000270002023-08-29 9:57AM EST27.005.284.905.100.00-100.00%
MAT240119P000300002023-08-07 10:42AM EST30.008.867.608.000.00-4100.00%
MAT240119P000320002023-07-31 9:14AM EST32.0010.449.0011.500.00--00.00%
MAT240119P000350002023-07-27 8:57AM EST35.0012.4212.9013.400.00-500.00%