MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230616C000160002023-05-15 1:51PM EDT16.003.201.551.800.00-5553.32%
MAT230616C000170002023-06-02 9:57AM EDT17.000.890.800.95-0.13-12.75%65844.53%
MAT230616C000180002023-06-05 3:04PM EDT18.000.300.200.30-0.15-33.33%207835.35%
MAT230616C000190002023-06-05 11:08AM EDT19.000.060.050.10-0.07-53.85%321439.84%
MAT230616C000200002023-06-05 12:53PM EDT20.000.040.000.10-0.01-20.00%321057.81%
MAT230616C000210002023-05-18 1:20PM EDT21.000.080.000.100.00-11662.50%
MAT230616C000220002023-05-17 9:54AM EDT22.000.070.000.050.00--866.41%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230616P000130002023-04-25 1:25PM EDT13.000.140.000.050.00-1192.19%
MAT230616P000150002023-04-25 11:33AM EDT15.000.280.000.100.00-41662.50%
MAT230616P000160002023-06-02 1:33PM EDT16.000.050.000.100.00-11151.76%
MAT230616P000170002023-06-05 3:03PM EDT17.000.160.100.25+0.03+23.08%166043.75%
MAT230616P000180002023-06-05 3:02PM EDT18.000.510.500.60+0.03+6.25%1613234.57%
MAT230616P000190002023-05-24 1:03PM EDT19.001.151.251.600.00-406361.13%
MAT230616P000200002023-05-23 11:28AM EDT20.001.782.052.400.00--1455.86%
MAT230616P000230002023-04-28 12:10PM EDT23.004.704.705.500.00-10117.19%