Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.05+0.08 (+0.45%)
At close: 04:00PM EDT
18.06 +0.01 (+0.06%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT241018C000120002024-04-04 11:46AM EDT12.008.120.000.000.00-98980.00%
MAT241018C000160002024-04-17 12:48PM EDT16.003.150.000.000.00-8120.00%
MAT241018C000170002024-04-17 10:21AM EDT17.002.550.000.000.00-11590.00%
MAT241018C000180002024-04-05 9:45AM EDT18.002.850.000.000.00-1780.00%
MAT241018C000190002024-04-17 12:00PM EDT19.001.450.000.000.00-5451.56%
MAT241018C000200002024-04-17 12:48PM EDT20.001.050.000.000.00-8503.13%
MAT241018C000210002024-02-16 1:28PM EDT21.001.650.451.700.00-3353.61%
MAT241018C000220002024-04-11 1:16PM EDT22.000.660.000.000.00-5406.25%
MAT241018C000230002024-03-20 10:53AM EDT23.000.880.000.000.00-2626.25%
MAT241018C000240002024-02-20 2:35PM EDT24.000.750.600.750.00--1246.92%
MAT241018C000250002024-04-08 9:30AM EDT25.000.400.000.000.00-51912.50%
MAT241018C000260002024-02-22 3:03PM EDT26.000.470.250.400.00-1143.95%
MAT241018C000300002024-04-01 2:57PM EDT30.000.100.000.000.00-4512.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT241018P000160002024-04-17 9:37AM EDT16.000.710.000.000.00-8276.25%
MAT241018P000180002024-03-26 2:32PM EDT18.001.050.000.000.00-110.20%
MAT241018P000190002024-03-11 1:29PM EDT19.001.210.901.750.00-1223.24%
MAT241018P000200002024-04-15 10:04AM EDT20.002.300.000.000.00-24250.00%
MAT241018P000210002024-03-22 10:13AM EDT21.002.400.000.000.00-1240.00%
MAT241018P000220002024-03-19 3:13PM EDT22.002.900.000.000.00-29290.00%
MAT241018P000230002024-04-02 9:51AM EDT23.003.800.000.000.00-130.00%
MAT241018P000240002024-04-09 9:36AM EDT24.004.700.000.000.00-220.00%
MAT241018P000250002024-04-02 9:58AM EDT25.005.500.000.000.00-100.00%