Australia markets open in 2 hours 28 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.98+0.52 (+2.52%)
As of 03:32PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217C000090002023-01-20 10:12AM EST9.0010.4110.7013.800.00-11275.39%
MAT230217C000140002022-12-29 12:52PM EST14.004.006.106.800.00-100.00%
MAT230217C000160002023-01-06 10:33AM EST16.003.904.406.900.00-527151.07%
MAT230217C000170002023-01-27 10:21AM EST17.003.403.305.900.00-145124.41%
MAT230217C000180002023-01-27 9:45AM EST18.002.502.404.700.00-17,76599.02%
MAT230217C000190002023-02-01 11:14AM EST19.002.001.703.30+0.40+25.00%2121374.32%
MAT230217C000200002023-02-01 1:49PM EST20.001.351.401.50+0.10+8.00%175,99652.93%
MAT230217C000210002023-02-01 3:09PM EST21.000.800.800.90+0.18+29.03%46261950.49%
MAT230217C000220002023-02-01 3:13PM EST22.000.400.350.45+0.15+60.00%8,1563,21246.97%
MAT230217C000230002023-02-01 3:11PM EST23.000.210.150.20+0.09+75.00%145,05245.31%
MAT230217C000240002023-02-01 2:06PM EST24.000.100.050.10+0.05+100.00%12047.27%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217P000110002022-12-19 1:40PM EST11.000.100.000.150.00--10165.63%
MAT230217P000130002022-12-22 1:01PM EST13.000.200.000.500.00--10166.41%
MAT230217P000140002023-01-19 9:45AM EST14.000.130.000.000.00-6950.00%
MAT230217P000150002023-01-17 9:45AM EST15.000.200.000.250.00-38,009105.47%
MAT230217P000160002023-02-01 12:41PM EST16.000.090.050.20+0.04+80.00%16288.67%
MAT230217P000170002023-01-31 12:53PM EST17.000.100.050.250.00-175,34276.56%
MAT230217P000180002023-02-01 12:52PM EST18.000.150.100.300.00-161,57566.02%
MAT230217P000190002023-01-31 3:45PM EST19.000.300.200.35-0.10-25.00%11,60855.57%
MAT230217P000200002023-02-01 3:00PM EST20.000.500.400.50-0.05-9.09%687751.37%
MAT230217P000210002023-02-01 2:59PM EST21.000.880.800.90-0.22-20.00%1875949.12%
MAT230217P000220002023-01-23 10:20AM EST22.002.251.351.550.00-11551.47%
MAT230217P000230002023-01-17 1:20PM EST23.003.102.053.200.00--1073.24%