Australia Markets open in 9 hrs 52 mins

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.14-0.11 (-0.47%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617C000130002021-11-04 2:19PM EDT13.008.708.108.400.00-340.00%
MAT220617C000150002021-10-29 10:20AM EDT15.006.807.207.600.00-20490.00%
MAT220617C000160002022-01-03 3:01PM EDT16.005.966.606.800.00-1120.00%
MAT220617C000170002021-11-05 12:09PM EDT17.005.534.605.600.00-12120.00%
MAT220617C000180002021-10-20 11:45AM EDT18.003.785.405.600.00-224492.58%
MAT220617C000190002021-11-08 10:37AM EDT19.004.703.504.100.00-130.00%
MAT220617C000200002022-01-05 1:09PM EDT20.003.603.403.60+0.77+27.21%205163.87%
MAT220617C000210002022-01-04 3:40PM EDT21.002.952.702.900.00-1224766.21%
MAT220617C000220002022-01-05 1:09PM EDT22.002.382.152.35+0.18+8.18%205270.12%
MAT220617C000230002022-01-05 3:03PM EDT23.001.951.701.85+0.45+30.00%9590772.27%
MAT220617C000240002022-01-03 1:22PM EDT24.001.061.301.450.00-17273.63%
MAT220617C000250002021-11-18 4:59PM EDT25.001.440.400.950.00-11957.52%
MAT220617C000260002021-10-22 9:53AM EDT26.000.551.101.250.00-202093.07%
MAT220617C000270002021-11-17 2:06PM EDT27.000.870.350.550.00-1468.07%
MAT220617C000290002021-12-01 4:14PM EDT29.000.400.200.350.00--173.54%
MAT220617C000300002022-01-03 11:24AM EDT30.000.190.200.350.00-56180.86%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617P000140002021-11-10 7:55AM EDT14.000.700.200.400.00-44149.22%
MAT220617P000150002022-01-04 3:25PM EDT15.000.270.200.300.00-194126.17%
MAT220617P000160002021-12-23 4:09PM EDT16.000.550.300.400.00-11122.07%
MAT220617P000170002021-12-08 11:37AM EDT17.000.700.450.550.00-58119.73%
MAT220617P000180002022-01-04 3:25PM EDT18.000.650.600.750.00-118116.41%
MAT220617P000190002021-12-15 4:53PM EDT19.001.450.800.950.00-12112.01%
MAT220617P000200002021-12-15 4:53PM EDT20.001.781.051.250.00-142109.38%
MAT220617P000210002021-11-15 3:58PM EDT21.001.552.102.500.00-11145.31%
MAT220617P000220002021-12-30 3:18PM EDT22.002.351.852.050.00-600890107.72%
MAT220617P000230002021-12-01 10:38AM EDT23.003.050.505.000.00-211119.92%
MAT220617P000240002021-12-31 11:27AM EDT24.003.602.953.100.00-11107.03%
MAT220617P000250002021-11-10 3:14PM EDT25.003.874.404.700.00--5144.78%
MAT220617P000300002021-11-08 12:21PM EDT30.008.078.509.100.00--4170.61%