Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250117C00003000 | 2024-02-08 10:49AM EDT | 3.00 | 16.20 | 15.60 | 18.70 | 0.00 | - | 1 | 4 | 346.88% |
| MAT250117C00005000 | 2023-07-31 3:25PM EDT | 5.00 | 16.80 | 15.30 | 19.30 | 0.00 | - | 1 | 20 | 461.33% |
| MAT250117C00010000 | 2024-07-25 1:00PM EDT | 10.00 | 9.20 | 9.00 | 11.70 | 0.00 | - | 2 | 26 | 142.58% |
| MAT250117C00012000 | 2024-09-03 1:31PM EDT | 12.00 | 6.99 | 7.00 | 7.70 | 0.00 | - | 10 | 28 | 53.71% |
| MAT250117C00013000 | 2024-08-23 10:43AM EDT | 13.00 | 6.90 | 6.00 | 8.30 | 0.00 | - | 20 | 83 | 90.82% |
| MAT250117C00014000 | 2024-07-19 9:41AM EDT | 14.00 | 3.30 | 5.00 | 7.40 | 0.00 | - | 1 | 1 | 81.05% |
| MAT250117C00015000 | 2024-08-16 10:11AM EDT | 15.00 | 4.90 | 4.20 | 4.90 | 0.00 | - | 10 | 81 | 58.79% |
| MAT250117C00016000 | 2024-07-30 1:09PM EDT | 16.00 | 3.90 | 1.95 | 5.60 | 0.00 | - | 1 | 367 | 101.27% |
| MAT250117C00017000 | 2024-09-27 1:12PM EDT | 17.00 | 2.75 | 2.55 | 3.00 | 0.00 | - | 4 | 587 | 42.29% |
| MAT250117C00018000 | 2024-10-02 9:56AM EDT | 18.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 25 | 703 | 36.18% |
| MAT250117C00019000 | 2024-10-03 9:30AM EDT | 19.00 | 1.28 | 1.35 | 1.55 | 0.00 | - | 15 | 1,020 | 34.82% |
| MAT250117C00020000 | 2024-10-02 12:20PM EDT | 20.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 100 | 1,973 | 30.81% |
| MAT250117C00021000 | 2024-10-04 11:34AM EDT | 21.00 | 0.50 | 0.45 | 0.60 | +0.09 | +21.95% | 1 | 267 | 30.08% |
| MAT250117C00022000 | 2024-10-02 11:55AM EDT | 22.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 20 | 5,777 | 29.20% |
| MAT250117C00023000 | 2024-08-20 11:54AM EDT | 23.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 6 | 42 | 36.43% |
| MAT250117C00024000 | 2024-10-04 1:26PM EDT | 24.00 | 0.10 | 0.15 | 0.25 | -0.15 | -60.00% | 1 | 13 | 35.65% |
| MAT250117C00025000 | 2024-10-02 11:09AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 836 | 42.19% |
| MAT250117C00026000 | 2024-09-06 3:55PM EDT | 26.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 54.20% |
| MAT250117C00027000 | 2024-10-04 1:08PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | -0.05 | -33.33% | 1 | 108 | 53.47% |
| MAT250117C00030000 | 2024-07-22 12:17PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 167 | 64.16% |
| MAT250117C00032000 | 2024-07-22 11:39AM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 380 | 70.31% |
| MAT250117C00035000 | 2024-09-24 12:35PM EDT | 35.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 979 | 71.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250117P00005000 | 2024-07-08 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MAT250117P00010000 | 2024-08-02 2:28PM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 86.91% |
| MAT250117P00012000 | 2024-07-25 11:33AM EDT | 12.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 60.16% |
| MAT250117P00013000 | 2024-06-06 12:49PM EDT | 13.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 4 | 24 | 65.04% |
| MAT250117P00014000 | 2024-07-15 12:13PM EDT | 14.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 59.38% |
| MAT250117P00015000 | 2024-10-03 10:08AM EDT | 15.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 640 | 39.16% |
| MAT250117P00016000 | 2024-09-19 9:47AM EDT | 16.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 50 | 1,257 | 36.04% |
| MAT250117P00017000 | 2024-10-04 11:11AM EDT | 17.00 | 0.37 | 0.25 | 0.40 | -0.03 | -7.50% | 1 | 267 | 31.35% |
| MAT250117P00018000 | 2024-09-27 3:54PM EDT | 18.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 5 | 2,287 | 29.64% |
| MAT250117P00019000 | 2024-10-01 1:14PM EDT | 19.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 112 | 437 | 30.13% |
| MAT250117P00020000 | 2024-10-02 10:52AM EDT | 20.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 30 | 162 | 26.12% |
| MAT250117P00021000 | 2024-07-12 2:13PM EDT | 21.00 | 4.20 | 0.95 | 2.95 | 0.00 | - | 1 | 9 | 45.85% |
| MAT250117P00022000 | 2024-10-03 10:25AM EDT | 22.00 | 3.20 | 2.70 | 3.10 | 0.00 | - | 5 | 23 | 29.54% |
| MAT250117P00025000 | 2023-12-19 2:15PM EDT | 25.00 | 5.92 | 7.10 | 7.30 | 0.00 | - | 15 | 17 | 78.08% |
| MAT250117P00027000 | 2024-03-28 10:40AM EDT | 27.00 | 7.20 | 7.40 | 9.90 | 0.00 | - | 3 | 0 | 72.17% |
| MAT250117P00030000 | 2023-10-05 9:46AM EDT | 30.00 | 9.10 | 10.30 | 11.00 | 0.00 | - | 1 | 0 | 58.50% |
| MAT250117P00032000 | 2023-09-27 9:52AM EDT | 32.00 | 9.90 | 13.10 | 13.30 | 0.00 | - | 28 | 0 | 74.32% |
| MAT250117P00035000 | 2024-06-17 9:30AM EDT | 35.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.