Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.55+0.10 (+0.54%)
At close: 04:00PM EST
18.07 -0.48 (-2.59%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119C000030002022-08-25 10:20AM EST3.0020.9915.3018.400.00-11205.08%
MAT240119C000100002022-07-29 2:21PM EST10.0013.4711.7015.300.00-11164.36%
MAT240119C000130002022-11-18 3:54PM EST13.005.896.707.500.00-2856.35%
MAT240119C000150002022-11-30 2:41PM EST15.005.205.505.900.00-7537252.17%
MAT240119C000180002022-11-29 3:15PM EST18.003.633.704.000.00-1142448.46%
MAT240119C000200002022-12-01 9:46AM EST20.002.752.602.900.00-111144.17%
MAT240119C000220002022-12-01 3:37PM EST22.002.051.852.200.00-378443.12%
MAT240119C000250002022-12-02 10:06AM EST25.001.201.001.35+0.15+14.29%1013540.85%
MAT240119C000270002022-11-28 1:56PM EST27.000.730.650.900.00-128738.79%
MAT240119C000300002022-12-01 2:14PM EST30.000.370.300.500.00-2,5002,68837.16%
MAT240119C000320002022-11-22 9:31AM EST32.000.290.250.600.00-48242.48%
MAT240119C000350002022-11-16 10:54AM EST35.000.200.100.300.00-133439.45%
MAT240119C000370002022-04-25 10:19AM EST37.001.880.002.150.00-4058.69%
MAT240119C000400002022-11-15 11:08AM EST40.000.050.000.300.00-109745.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240119P000030002022-06-21 11:47AM EST3.000.200.005.000.00--21336.72%
MAT240119P000050002022-10-14 2:39PM EST5.000.300.050.300.00-18977.34%
MAT240119P000100002022-06-13 8:30AM EST10.000.650.000.000.00-53612.50%
MAT240119P000130002022-11-29 3:54PM EST13.000.900.601.050.00-24346.63%
MAT240119P000150002022-11-15 10:20AM EST15.001.751.001.400.00-558940.19%
MAT240119P000180002022-11-14 12:20PM EST18.003.102.202.400.00-127134.60%
MAT240119P000200002022-11-14 12:04PM EST20.004.203.103.400.00-111032.11%
MAT240119P000220002022-11-01 10:36AM EST22.004.604.504.800.00-25832.06%
MAT240119P000250002022-10-28 2:02PM EST25.006.907.107.400.00-76035.01%
MAT240119P000270002022-05-06 12:45PM EST27.004.203.006.200.00-5205200.00%