MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119C000030002023-02-27 1:40PM EDT3.0015.3014.2015.300.00-110.00%
MAT240119C000050002023-03-29 10:13AM EDT5.0012.5012.9013.700.00-30877.34%
MAT240119C000100002023-03-31 11:10AM EDT10.008.508.009.000.00-7763.18%
MAT240119C000120002023-05-26 3:51PM EDT12.006.727.007.800.00-53662.70%
MAT240119C000130002023-05-30 2:57PM EDT13.005.806.106.700.00-32054.54%
MAT240119C000150002023-06-02 1:15PM EDT15.004.104.405.200.00-147757.91%
MAT240119C000160002023-05-03 11:54AM EDT16.003.503.103.400.00-1132.37%
MAT240119C000170002023-05-15 1:37PM EDT17.003.793.103.600.00-12148.34%
MAT240119C000180002023-06-01 9:57AM EDT18.001.902.353.000.00-750446.44%
MAT240119C000190002023-05-31 3:59PM EDT19.001.501.702.400.00-25043.63%
MAT240119C000200002023-06-07 3:50PM EDT20.001.351.301.750.00-10043839.06%
MAT240119C000210002023-06-02 3:55PM EDT21.000.950.951.300.00-164236.82%
MAT240119C000220002023-06-05 10:37AM EDT22.000.620.651.000.00-521036.13%
MAT240119C000240002023-05-01 3:50PM EDT24.000.300.200.350.00-21529.64%
MAT240119C000250002023-06-02 3:19PM EDT25.000.250.150.500.00-10024036.62%
MAT240119C000260002023-05-15 12:29PM EDT26.000.330.050.550.00-1240.87%
MAT240119C000270002023-05-30 3:04PM EDT27.000.150.050.300.00-111936.52%
MAT240119C000300002023-05-17 11:55AM EDT30.000.100.000.250.00-502,70141.60%
MAT240119C000320002023-02-06 4:23PM EDT32.000.400.000.450.00-48852.64%
MAT240119C000350002023-04-27 2:39PM EDT35.000.050.000.150.00-935245.90%
MAT240119C000370002022-04-25 11:19AM EDT37.001.880.002.150.00-4078.91%
MAT240119C000400002023-05-10 1:53PM EDT40.000.050.000.050.00-209744.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119P000030002022-06-21 12:47PM EDT3.000.200.005.000.00--21456.25%
MAT240119P000050002023-06-07 11:05AM EDT5.000.050.000.100.00-2532583.59%
MAT240119P000080002023-05-16 2:32PM EDT8.000.070.000.200.00--162.50%
MAT240119P000090002023-04-25 9:59AM EDT9.000.150.000.250.00-1157.23%
MAT240119P000100002023-04-03 9:58AM EDT10.000.250.050.350.00-104855.47%
MAT240119P000130002023-05-26 3:51PM EDT13.000.470.000.600.00-58150.54%
MAT240119P000150002023-06-01 1:54PM EDT15.000.850.400.800.00-421,84641.26%
MAT240119P000170002023-05-24 10:54AM EDT17.001.320.801.150.00-153633.55%
MAT240119P000180002023-06-02 2:34PM EDT18.001.631.001.550.00-1045132.59%
MAT240119P000190002023-06-06 11:07AM EDT19.002.121.601.900.00-1229.40%
MAT240119P000200002023-06-06 3:24PM EDT20.002.652.002.400.00-114027.34%
MAT240119P000210002023-05-25 2:58PM EDT21.003.502.553.700.00-2338.09%
MAT240119P000220002023-06-05 1:12PM EDT22.004.303.203.900.00-35627.69%
MAT240119P000230002023-05-18 3:07PM EDT23.004.304.104.900.00-1131.59%
MAT240119P000250002023-01-31 11:06AM EDT25.005.006.707.700.00-16255.03%
MAT240119P000270002022-05-06 1:45PM EDT27.004.203.006.200.00-5205200.00%