Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.62+0.57 (+3.16%)
At close: 04:00PM EDT
18.70 +0.08 (+0.43%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT250117C000030002024-02-08 10:49AM EDT3.0016.2015.6018.700.00-14277.54%
MAT250117C000050002023-07-31 3:25PM EDT5.0016.8015.3019.300.00-120337.89%
MAT250117C000100002024-03-07 12:47PM EDT10.009.918.6010.200.00-13075.68%
MAT250117C000130002024-01-22 2:15PM EDT13.005.947.407.700.00-14278.76%
MAT250117C000150002024-04-03 3:21PM EDT15.005.610.000.000.00-3900.00%
MAT250117C000180002024-04-12 9:30AM EDT18.002.750.000.000.00-2000.00%
MAT250117C000200002024-04-12 11:51AM EDT20.001.920.000.000.00-203.13%
MAT250117C000220002024-04-22 9:30AM EDT22.001.000.000.000.00-106.25%
MAT250117C000250002024-04-16 12:25PM EDT25.000.450.000.000.00-2406.25%
MAT250117C000270002024-03-27 10:40AM EDT27.000.530.000.000.00-2012.50%
MAT250117C000300002024-04-04 3:54PM EDT30.000.230.000.000.00-4012.50%
MAT250117C000320002024-03-27 9:46AM EDT32.000.150.000.000.00-2012.50%
MAT250117C000350002024-03-07 1:31PM EDT35.000.100.000.500.00-1098654.98%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT250117P000100002024-04-01 3:18PM EDT10.000.100.000.000.00-1012.50%
MAT250117P000130002024-04-15 3:05PM EDT13.000.390.000.000.00-5012.50%
MAT250117P000150002024-04-03 3:21PM EDT15.000.530.000.000.00-206.25%
MAT250117P000180002024-04-22 1:49PM EDT18.001.540.000.000.00-2,00001.56%
MAT250117P000200002024-04-16 2:11PM EDT20.002.800.000.000.00-1200.00%
MAT250117P000220002024-03-14 12:44PM EDT22.003.503.904.200.00-235530.15%
MAT250117P000250002023-12-19 2:15PM EDT25.005.927.207.500.00-11746.09%
MAT250117P000270002024-03-28 10:40AM EDT27.007.200.000.000.00-300.00%
MAT250117P000300002023-10-05 9:46AM EDT30.009.1010.3011.000.00-100.00%
MAT250117P000320002023-09-27 9:52AM EDT32.009.9013.1014.500.00-28063.89%