Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240119C00003000 | 2023-02-27 12:40PM EST | 3.00 | 15.30 | 14.20 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| MAT240119C00005000 | 2023-10-26 9:17AM EST | 5.00 | 13.00 | 12.60 | 14.60 | 0.00 | - | 2 | 0 | 357.81% |
| MAT240119C00010000 | 2023-11-29 9:29AM EST | 10.00 | 8.80 | 8.60 | 9.40 | 0.00 | - | 1 | 12 | 113.28% |
| MAT240119C00012000 | 2023-12-06 9:37AM EST | 12.00 | 7.00 | 6.60 | 7.30 | 0.00 | - | 3 | 99 | 74.22% |
| MAT240119C00013000 | 2023-08-28 12:51PM EST | 13.00 | 9.20 | 8.90 | 9.40 | 0.00 | - | 1 | 17 | 281.54% |
| MAT240119C00014000 | 2023-11-16 9:32AM EST | 14.00 | 5.24 | 4.60 | 5.40 | 0.00 | - | 1 | 1 | 60.35% |
| MAT240119C00015000 | 2023-12-06 12:43PM EST | 15.00 | 4.30 | 3.60 | 4.80 | 0.00 | - | 1 | 380 | 67.19% |
| MAT240119C00016000 | 2023-12-05 12:13PM EST | 16.00 | 3.30 | 2.80 | 3.50 | 0.00 | - | 2 | 99 | 50.39% |
| MAT240119C00017000 | 2023-11-30 9:57AM EST | 17.00 | 2.45 | 2.05 | 2.20 | 0.00 | - | 1 | 82 | 40.33% |
| MAT240119C00018000 | 2023-12-08 2:57PM EST | 18.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 30 | 521 | 35.60% |
| MAT240119C00019000 | 2023-12-08 1:38PM EST | 19.00 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 204 | 1,402 | 31.54% |
| MAT240119C00020000 | 2023-12-07 1:39PM EST | 20.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 1 | 1,979 | 29.98% |
| MAT240119C00021000 | 2023-12-06 9:30AM EST | 21.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 1,800 | 33.01% |
| MAT240119C00022000 | 2023-12-07 11:32AM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 1,835 | 34.18% |
| MAT240119C00023000 | 2023-12-05 3:55PM EST | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,081 | 41.21% |
| MAT240119C00024000 | 2023-12-08 12:39PM EST | 24.00 | 0.12 | 0.00 | 0.15 | +0.06 | +100.00% | 4 | 529 | 52.54% |
| MAT240119C00025000 | 2023-12-06 12:19PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 10,293 | 46.68% |
| MAT240119C00026000 | 2023-11-21 1:16PM EST | 26.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 1,125 | 51.95% |
| MAT240119C00027000 | 2023-11-15 2:00PM EST | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 747 | 50.78% |
| MAT240119C00030000 | 2023-11-28 11:17AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4,633 | 62.89% |
| MAT240119C00032000 | 2023-11-02 12:16PM EST | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,264 | 77.34% |
| MAT240119C00035000 | 2023-10-11 11:07AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2,848 | 87.89% |
| MAT240119C00037000 | 2023-10-13 11:21AM EST | 37.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 140 | 94.53% |
| MAT240119C00040000 | 2023-11-15 12:20PM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 434 | 93.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240119P00003000 | 2022-06-21 11:47AM EST | 3.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 21 | 1,070.31% |
| MAT240119P00005000 | 2023-06-07 10:05AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 325 | 178.13% |
| MAT240119P00008000 | 2023-10-26 2:03PM EST | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 117.97% |
| MAT240119P00009000 | 2023-10-26 8:35AM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 103.13% |
| MAT240119P00010000 | 2023-10-18 2:41PM EST | 10.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 99.61% |
| MAT240119P00011000 | 2023-10-26 11:54AM EST | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 86.72% |
| MAT240119P00013000 | 2023-06-27 9:31AM EST | 13.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 20 | 100 | 100.39% |
| MAT240119P00014000 | 2023-11-15 10:53AM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 56.64% |
| MAT240119P00015000 | 2023-11-29 11:59AM EST | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 1,825 | 54.49% |
| MAT240119P00016000 | 2023-09-27 12:36PM EST | 16.00 | 0.13 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 53.71% |
| MAT240119P00017000 | 2023-12-01 1:03PM EST | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 275 | 1,872 | 31.06% |
| MAT240119P00018000 | 2023-12-06 3:10PM EST | 18.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 5 | 1,050 | 28.81% |
| MAT240119P00019000 | 2023-12-05 11:41AM EST | 19.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 191 | 27.59% |
| MAT240119P00020000 | 2023-12-07 10:25AM EST | 20.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 3 | 888 | 25.39% |
| MAT240119P00021000 | 2023-11-29 9:30AM EST | 21.00 | 1.90 | 1.85 | 2.50 | 0.00 | - | 1 | 414 | 43.56% |
| MAT240119P00022000 | 2023-11-29 11:59AM EST | 22.00 | 2.83 | 2.75 | 3.50 | 0.00 | - | 10 | 548 | 53.32% |
| MAT240119P00023000 | 2023-10-26 2:03PM EST | 23.00 | 4.26 | 4.10 | 4.60 | 0.00 | - | 1 | 0 | 52.93% |
| MAT240119P00024000 | 2023-10-26 9:14AM EST | 24.00 | 6.13 | 5.10 | 5.60 | 0.00 | - | 1 | 0 | 60.35% |
| MAT240119P00025000 | 2023-10-27 2:37PM EST | 25.00 | 6.65 | 6.10 | 6.40 | 0.00 | - | 7 | 0 | 58.79% |
| MAT240119P00026000 | 2023-09-26 8:42AM EST | 26.00 | 4.60 | 7.30 | 7.70 | 0.00 | - | 1 | 12 | 84.08% |
| MAT240119P00027000 | 2023-08-29 9:57AM EST | 27.00 | 5.28 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240119P00030000 | 2023-08-07 10:42AM EST | 30.00 | 8.86 | 7.60 | 8.00 | 0.00 | - | 41 | 0 | 0.00% |
| MAT240119P00032000 | 2023-07-31 9:14AM EST | 32.00 | 10.44 | 9.00 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| MAT240119P00035000 | 2023-07-27 8:57AM EST | 35.00 | 12.42 | 12.90 | 13.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.