Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116C00003000 | 2024-01-12 3:52PM EDT | 3.00 | 15.38 | 15.00 | 16.90 | 0.00 | - | 2 | 3 | 122.75% |
| MAT260116C00005000 | 2024-01-12 3:45PM EDT | 5.00 | 13.55 | 13.80 | 15.70 | 0.00 | - | - | 2 | 119.63% |
| MAT260116C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 9.67 | 7.40 | 11.60 | 0.00 | - | 1 | 8 | 57.76% |
| MAT260116C00015000 | 2024-04-05 3:07PM EDT | 15.00 | 6.85 | 3.50 | 8.00 | 0.00 | - | 1 | 15 | 74.27% |
| MAT260116C00018000 | 2024-04-30 10:18AM EDT | 18.00 | 4.20 | 3.90 | 5.20 | -0.66 | -13.58% | 4 | 26 | 54.20% |
| MAT260116C00020000 | 2024-04-25 1:45PM EDT | 20.00 | 3.22 | 3.10 | 3.70 | 0.00 | - | 53 | 195 | 45.53% |
| MAT260116C00022000 | 2024-04-25 12:26PM EDT | 22.00 | 2.50 | 2.35 | 3.10 | 0.00 | - | 31 | 115 | 45.53% |
| MAT260116C00025000 | 2024-04-24 11:33AM EDT | 25.00 | 2.20 | 1.50 | 1.70 | 0.00 | - | 6 | 15 | 38.04% |
| MAT260116C00027000 | 2024-04-18 1:15PM EDT | 27.00 | 1.23 | 1.05 | 1.25 | 0.00 | - | 4 | 260 | 36.72% |
| MAT260116C00030000 | 2024-04-18 1:16PM EDT | 30.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 6 | 15 | 36.30% |
| MAT260116C00032000 | 2024-03-01 11:52AM EDT | 32.00 | 0.85 | 0.15 | 1.15 | 0.00 | - | 2 | 5 | 43.29% |
| MAT260116C00035000 | 2023-11-02 9:31AM EDT | 35.00 | 1.00 | 0.55 | 4.70 | 0.00 | - | - | 3 | 64.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116P00010000 | 2024-04-12 10:37AM EDT | 10.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 1 | 133 | 39.26% |
| MAT260116P00015000 | 2024-03-21 9:48AM EDT | 15.00 | 1.17 | 0.60 | 2.65 | 0.00 | - | 5 | 30 | 48.02% |
| MAT260116P00018000 | 2024-04-24 9:47AM EDT | 18.00 | 1.86 | 2.20 | 2.45 | 0.00 | - | 11 | 16 | 27.64% |
| MAT260116P00020000 | 2024-04-18 12:22PM EDT | 20.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 4 | 55 | 25.87% |
| MAT260116P00022000 | 2024-04-24 12:14PM EDT | 22.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 11 | 46 | 24.39% |
| MAT260116P00025000 | 2024-04-17 12:08PM EDT | 25.00 | 7.20 | 4.50 | 9.50 | 0.00 | - | - | 1 | 50.17% |
| MAT260116P00027000 | 2024-04-30 9:46AM EDT | 27.00 | 8.60 | 8.20 | 10.80 | +0.20 | +2.38% | 28 | 35 | 46.80% |
© 2024 Yahoo. All rights reserved.