Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.84+0.36 (+1.85%)
At close: 04:00PM EDT
19.37 -0.47 (-2.37%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221007C000180002022-10-04 12:06PM EDT18.001.211.751.900.00--65140.63%
MAT221007C000185002022-10-04 12:05PM EDT18.500.651.301.550.00-611121.88%
MAT221007C000190002022-10-04 2:51PM EDT19.000.960.800.900.00-17316550.00%
MAT221007C000195002022-10-07 3:36PM EDT19.500.150.300.45-0.10-40.00%252,56859.38%
MAT221007C000200002022-10-07 12:11PM EDT20.000.070.000.05-0.03-30.00%1310726.95%
MAT221007C000205002022-10-03 3:47PM EDT20.500.070.000.100.00-1260.94%
MAT221007C000210002022-10-06 3:26PM EDT21.000.050.000.100.00-1288.28%
MAT221007C000220002022-09-26 3:35PM EDT22.000.060.000.050.00-559118.75%
MAT221007C000225002022-10-04 3:22PM EDT22.500.350.000.100.00--9159.38%
MAT221007C000230002022-09-28 9:50AM EDT23.000.050.000.100.00-10179.69%
MAT221007C000240002022-09-29 11:54AM EDT24.000.050.000.050.00-315193.75%
MAT221007C000250002022-09-09 11:56AM EDT25.000.300.000.100.00-55254.69%
MAT221007C000260002022-09-12 9:30AM EDT26.000.330.000.100.00--4287.50%
MAT221007C000280002022-10-06 11:20AM EDT28.000.190.000.000.00-2050.00%
MAT221007C000290002022-10-06 11:20AM EDT29.000.130.000.100.00-22378.13%
MAT221007C000300002022-10-06 11:24AM EDT30.000.100.000.100.00-911406.25%
MAT221007C000310002022-10-06 11:24AM EDT31.000.030.000.100.00-99431.25%
MAT221007C000320002022-10-06 11:20AM EDT32.000.160.000.100.00-23456.25%
MAT221007C000330002022-10-06 11:20AM EDT33.000.100.000.100.00-22478.13%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221007P000070002022-10-05 3:15PM EDT7.000.030.000.000.00-1150.00%
MAT221007P000075002022-10-06 10:25AM EDT7.500.050.000.000.00-3050.00%
MAT221007P000080002022-10-06 10:25AM EDT8.000.090.000.100.00-34875.00%
MAT221007P000090002022-10-06 11:00AM EDT9.000.010.000.000.00-81150.00%
MAT221007P000095002022-10-06 10:21AM EDT9.500.180.000.100.00-14721.88%
MAT221007P000100002022-10-06 11:00AM EDT10.000.050.000.050.00-811606.25%
MAT221007P000105002022-10-06 10:21AM EDT10.500.230.000.100.00-14634.38%
MAT221007P000110002022-10-06 10:58AM EDT11.000.170.000.000.00-1450.00%
MAT221007P000115002022-10-06 11:00AM EDT11.500.040.000.000.00-3050.00%
MAT221007P000120002022-10-06 10:58AM EDT12.000.230.000.100.00-14515.63%
MAT221007P000125002022-10-06 11:00AM EDT12.500.080.000.000.00-3050.00%
MAT221007P000160002022-09-01 3:54PM EDT16.000.100.000.150.00--31275.00%
MAT221007P000170002022-10-03 10:18AM EDT17.000.050.000.100.00-23192.19%
MAT221007P000175002022-10-04 12:16PM EDT17.500.050.000.100.00--3162.50%
MAT221007P000180002022-10-04 2:59PM EDT18.000.050.000.000.00--12250.00%
MAT221007P000185002022-10-07 3:35PM EDT18.500.010.000.05-0.05-83.33%1114087.50%
MAT221007P000190002022-10-07 2:13PM EDT19.000.030.000.05-0.14-82.35%133,83760.94%
MAT221007P000195002022-10-07 12:41PM EDT19.500.080.000.05-0.12-60.00%319840.63%
MAT221007P000200002022-10-07 12:41PM EDT20.000.380.100.20-0.20-34.48%11224.22%
MAT221007P000210002022-09-23 11:08AM EDT21.001.651.001.300.00-22124.22%
MAT221007P000215002022-09-30 3:55PM EDT21.502.601.501.750.00-55133.59%
MAT221007P000220002022-09-22 1:23PM EDT22.002.152.052.250.00-1240159.38%
MAT221007P000230002022-10-07 2:12PM EDT23.003.403.003.40+2.10+161.54%1111171.88%