Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.05-0.12 (-0.66%)
At close: 04:00PM EDT
18.08 +0.03 (+0.17%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240719C000100002024-03-27 11:10AM EDT10.009.807.009.400.00-404078.52%
MAT240719C000120002024-02-08 11:00AM EDT12.007.506.309.800.00-30151.76%
MAT240719C000130002024-01-22 2:13PM EDT13.005.326.608.700.00-12157.28%
MAT240719C000150002024-04-19 9:48AM EDT15.003.423.303.50-1.87-35.35%212046.09%
MAT240719C000160002024-04-05 2:01PM EDT16.003.701.703.600.00-13172.41%
MAT240719C000170002024-03-20 12:14PM EDT17.003.091.801.950.00-13139.06%
MAT240719C000180002024-04-16 9:32AM EDT18.001.401.251.350.00-2021736.96%
MAT240719C000190002024-04-19 12:14PM EDT19.000.850.750.850.00-123,18934.42%
MAT240719C000200002024-04-19 1:36PM EDT20.000.500.450.55-0.06-10.71%1498134.33%
MAT240719C000210002024-04-19 12:18PM EDT21.000.300.250.30-0.03-9.09%224832.57%
MAT240719C000220002024-04-15 3:33PM EDT22.000.200.100.200.00-154033.89%
MAT240719C000230002024-04-11 2:07PM EDT23.000.150.050.150.00-19736.04%
MAT240719C000240002024-03-26 10:54AM EDT24.000.200.000.150.00-15540.43%
MAT240719C000250002024-04-05 10:38AM EDT25.000.100.000.400.00-53,44958.01%
MAT240719C000260002024-03-18 9:30AM EDT26.000.150.000.000.00-5812.50%
MAT240719C000270002024-04-03 12:20PM EDT27.000.100.000.400.00-131255.66%
MAT240719C000280002024-02-27 1:36PM EDT28.000.050.000.500.00-22262.40%
MAT240719C000300002024-02-16 12:23PM EDT30.000.350.000.150.00-110654.30%
MAT240719C000320002024-04-03 3:48PM EDT32.000.050.000.100.00-150656.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240719P000130002023-12-06 4:02PM EDT13.000.160.150.300.00-5654.20%
MAT240719P000150002024-03-15 9:30AM EDT15.000.250.150.250.00-111136.91%
MAT240719P000160002024-04-01 11:56AM EDT16.000.210.300.400.00-137833.84%
MAT240719P000170002024-04-19 3:47PM EDT17.000.650.600.65-0.02-2.99%1612231.45%
MAT240719P000180002024-04-19 2:40PM EDT18.000.970.951.05-0.14-12.61%370429.98%
MAT240719P000190002024-04-19 3:08PM EDT19.001.601.501.65+0.05+3.23%1031430.18%
MAT240719P000200002024-04-16 10:51AM EDT20.002.302.202.350.00-131929.44%
MAT240719P000210002024-04-05 10:54AM EDT21.002.053.003.200.00-56130.57%
MAT240719P000220002024-04-10 9:33AM EDT22.003.303.004.400.00-137444.48%
MAT240719P000230002024-03-25 9:45AM EDT23.003.703.905.800.00-397664.50%
MAT240719P000240002024-03-12 9:44AM EDT24.003.905.505.700.00-3710.00%
MAT240719P000250002023-12-19 12:51PM EDT25.005.606.508.400.00-1062.40%
MAT240719P000270002023-10-10 3:31PM EDT27.006.208.008.800.00-11840.00%
MAT240719P000300002023-08-31 9:45AM EDT30.007.807.908.100.00-400.00%