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 | 2023-08-01 3:12PM EDT | 3.00 | 18.70 | 17.20 | 20.90 | 0.00 | - | 4 | 6 | 116.41% |
| MAT250117C00005000 | 2023-07-31 3:25PM EDT | 5.00 | 16.80 | 15.30 | 19.30 | 0.00 | - | 1 | 20 | 101.56% |
| MAT250117C00010000 | 2023-09-27 9:39AM EDT | 10.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT250117C00013000 | 2023-08-21 1:35PM EDT | 13.00 | 9.50 | 9.60 | 9.90 | 0.00 | - | 8 | 43 | 50.85% |
| MAT250117C00015000 | 2023-08-29 10:44AM EDT | 15.00 | 8.60 | 8.60 | 8.90 | 0.00 | - | 20 | 69 | 56.47% |
| MAT250117C00018000 | 2023-09-27 11:23AM EDT | 18.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MAT250117C00020000 | 2023-09-29 12:04PM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAT250117C00022000 | 2023-09-28 11:53AM EDT | 22.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MAT250117C00025000 | 2023-09-28 1:29PM EDT | 25.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| MAT250117C00027000 | 2023-08-22 9:30AM EDT | 27.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 6.25% |
| MAT250117C00030000 | 2023-09-27 1:41PM EDT | 30.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MAT250117C00032000 | 2023-09-26 12:57PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAT250117C00035000 | 2023-09-20 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250117P00010000 | 2023-08-17 11:06AM EDT | 10.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 5 | 33 | 57.23% |
| MAT250117P00013000 | 2023-07-31 2:48PM EDT | 13.00 | 0.60 | 0.30 | 1.75 | 0.00 | - | 1 | 19 | 52.00% |
| MAT250117P00015000 | 2023-09-25 12:20PM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAT250117P00018000 | 2023-10-02 10:48AM EDT | 18.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MAT250117P00020000 | 2023-09-20 12:09PM EDT | 20.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MAT250117P00022000 | 2023-09-20 2:44PM EDT | 22.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAT250117P00025000 | 2023-07-10 9:57AM EDT | 25.00 | 5.25 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 29.68% |
| MAT250117P00027000 | 2023-09-26 9:58AM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT250117P00030000 | 2023-09-26 9:52AM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT250117P00032000 | 2023-09-27 9:52AM EDT | 32.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
