Australia markets close in 4 hours 9 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.33+0.36 (+1.72%)
At close: 04:00PM EST
20.91 -0.42 (-1.97%)
After hours: 06:46PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT250117C000030002022-12-29 10:26AM EST3.0014.5016.3018.900.00-10115.63%
MAT250117C000050002023-01-20 1:37PM EST5.0015.0016.4017.700.00-1290.53%
MAT250117C000100002023-01-10 3:50PM EST10.0011.1012.0013.300.00-3363.09%
MAT250117C000130002022-11-18 2:08PM EST13.007.126.107.700.00-880.00%
MAT250117C000150002022-12-15 9:58AM EST15.005.406.909.100.00--254.57%
MAT250117C000180002023-01-25 2:44PM EST18.005.926.607.200.00-33250.02%
MAT250117C000200002023-01-25 2:44PM EST20.004.975.206.000.00-38846.83%
MAT250117C000220002022-12-20 1:43PM EST22.002.503.304.000.00-151936.13%
MAT250117C000250002023-01-23 11:15AM EST25.002.643.104.100.00-11145.28%
MAT250117C000270002022-10-17 10:59AM EST27.002.900.954.600.00--153.93%
MAT250117C000300002023-02-01 3:42PM EST30.001.651.602.500.00-11641.72%
MAT250117C000320002023-02-02 9:48AM EST32.001.501.152.05+0.60+66.67%14440.82%
MAT250117C000350002023-02-01 10:25AM EST35.000.800.701.45+0.05+6.67%104739.04%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT250117P000100002022-12-15 3:19PM EST10.001.000.051.850.00--255.62%
MAT250117P000130002022-12-08 3:29PM EST13.001.700.301.950.00-4355.25%
MAT250117P000150002023-01-30 9:30AM EST15.001.400.901.550.00-11339.67%
MAT250117P000180002023-01-09 12:21PM EST18.002.631.902.400.00-112135.40%
MAT250117P000200002023-01-24 11:05AM EST20.003.102.603.200.00-1333.52%
MAT250117P000250002022-11-07 3:30PM EST25.008.207.109.500.00--160.03%