Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217C00009000 | 2023-01-20 10:12AM EST | 9.00 | 10.41 | 10.70 | 13.80 | 0.00 | - | 1 | 1 | 275.39% |
| MAT230217C00014000 | 2022-12-29 12:52PM EST | 14.00 | 4.00 | 6.10 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| MAT230217C00016000 | 2023-01-06 10:33AM EST | 16.00 | 3.90 | 4.40 | 6.90 | 0.00 | - | 5 | 27 | 151.07% |
| MAT230217C00017000 | 2023-01-27 10:21AM EST | 17.00 | 3.40 | 3.30 | 5.90 | 0.00 | - | 1 | 45 | 124.41% |
| MAT230217C00018000 | 2023-01-27 9:45AM EST | 18.00 | 2.50 | 2.40 | 4.70 | 0.00 | - | 1 | 7,765 | 99.02% |
| MAT230217C00019000 | 2023-02-01 11:14AM EST | 19.00 | 2.00 | 1.70 | 3.30 | +0.40 | +25.00% | 21 | 213 | 74.32% |
| MAT230217C00020000 | 2023-02-01 1:49PM EST | 20.00 | 1.35 | 1.40 | 1.50 | +0.10 | +8.00% | 17 | 5,996 | 52.93% |
| MAT230217C00021000 | 2023-02-01 3:09PM EST | 21.00 | 0.80 | 0.80 | 0.90 | +0.18 | +29.03% | 462 | 619 | 50.49% |
| MAT230217C00022000 | 2023-02-01 3:13PM EST | 22.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 8,156 | 3,212 | 46.97% |
| MAT230217C00023000 | 2023-02-01 3:11PM EST | 23.00 | 0.21 | 0.15 | 0.20 | +0.09 | +75.00% | 14 | 5,052 | 45.31% |
| MAT230217C00024000 | 2023-02-01 2:06PM EST | 24.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 20 | 47.27% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217P00011000 | 2022-12-19 1:40PM EST | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 165.63% |
| MAT230217P00013000 | 2022-12-22 1:01PM EST | 13.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 10 | 166.41% |
| MAT230217P00014000 | 2023-01-19 9:45AM EST | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| MAT230217P00015000 | 2023-01-17 9:45AM EST | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 8,009 | 105.47% |
| MAT230217P00016000 | 2023-02-01 12:41PM EST | 16.00 | 0.09 | 0.05 | 0.20 | +0.04 | +80.00% | 1 | 62 | 88.67% |
| MAT230217P00017000 | 2023-01-31 12:53PM EST | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 17 | 5,342 | 76.56% |
| MAT230217P00018000 | 2023-02-01 12:52PM EST | 18.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 16 | 1,575 | 66.02% |
| MAT230217P00019000 | 2023-01-31 3:45PM EST | 19.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 1,608 | 55.57% |
| MAT230217P00020000 | 2023-02-01 3:00PM EST | 20.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 6 | 877 | 51.37% |
| MAT230217P00021000 | 2023-02-01 2:59PM EST | 21.00 | 0.88 | 0.80 | 0.90 | -0.22 | -20.00% | 18 | 759 | 49.12% |
| MAT230217P00022000 | 2023-01-23 10:20AM EST | 22.00 | 2.25 | 1.35 | 1.55 | 0.00 | - | 1 | 15 | 51.47% |
| MAT230217P00023000 | 2023-01-17 1:20PM EST | 23.00 | 3.10 | 2.05 | 3.20 | 0.00 | - | - | 10 | 73.24% |
© 2023 Yahoo. All rights reserved.
