Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221007C00018000 | 2022-10-04 12:06PM EDT | 18.00 | 1.21 | 1.75 | 1.90 | 0.00 | - | - | 65 | 140.63% |
| MAT221007C00018500 | 2022-10-04 12:05PM EDT | 18.50 | 0.65 | 1.30 | 1.55 | 0.00 | - | 6 | 11 | 121.88% |
| MAT221007C00019000 | 2022-10-04 2:51PM EDT | 19.00 | 0.96 | 0.80 | 0.90 | 0.00 | - | 173 | 165 | 50.00% |
| MAT221007C00019500 | 2022-10-07 3:36PM EDT | 19.50 | 0.15 | 0.30 | 0.45 | -0.10 | -40.00% | 25 | 2,568 | 59.38% |
| MAT221007C00020000 | 2022-10-07 12:11PM EDT | 20.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 13 | 107 | 26.95% |
| MAT221007C00020500 | 2022-10-03 3:47PM EDT | 20.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 60.94% |
| MAT221007C00021000 | 2022-10-06 3:26PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 88.28% |
| MAT221007C00022000 | 2022-09-26 3:35PM EDT | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 59 | 118.75% |
| MAT221007C00022500 | 2022-10-04 3:22PM EDT | 22.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 9 | 159.38% |
| MAT221007C00023000 | 2022-09-28 9:50AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 179.69% |
| MAT221007C00024000 | 2022-09-29 11:54AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 193.75% |
| MAT221007C00025000 | 2022-09-09 11:56AM EDT | 25.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 254.69% |
| MAT221007C00026000 | 2022-09-12 9:30AM EDT | 26.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 4 | 287.50% |
| MAT221007C00028000 | 2022-10-06 11:20AM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAT221007C00029000 | 2022-10-06 11:20AM EDT | 29.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 378.13% |
| MAT221007C00030000 | 2022-10-06 11:24AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 406.25% |
| MAT221007C00031000 | 2022-10-06 11:24AM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 431.25% |
| MAT221007C00032000 | 2022-10-06 11:20AM EDT | 32.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 456.25% |
| MAT221007C00033000 | 2022-10-06 11:20AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 478.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221007P00007000 | 2022-10-05 3:15PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MAT221007P00007500 | 2022-10-06 10:25AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAT221007P00008000 | 2022-10-06 10:25AM EDT | 8.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 875.00% |
| MAT221007P00009000 | 2022-10-06 11:00AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| MAT221007P00009500 | 2022-10-06 10:21AM EDT | 9.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 721.88% |
| MAT221007P00010000 | 2022-10-06 11:00AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 606.25% |
| MAT221007P00010500 | 2022-10-06 10:21AM EDT | 10.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 634.38% |
| MAT221007P00011000 | 2022-10-06 10:58AM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MAT221007P00011500 | 2022-10-06 11:00AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAT221007P00012000 | 2022-10-06 10:58AM EDT | 12.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 515.63% |
| MAT221007P00012500 | 2022-10-06 11:00AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAT221007P00016000 | 2022-09-01 3:54PM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 31 | 275.00% |
| MAT221007P00017000 | 2022-10-03 10:18AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 192.19% |
| MAT221007P00017500 | 2022-10-04 12:16PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 162.50% |
| MAT221007P00018000 | 2022-10-04 2:59PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 122 | 50.00% |
| MAT221007P00018500 | 2022-10-07 3:35PM EDT | 18.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 11 | 140 | 87.50% |
| MAT221007P00019000 | 2022-10-07 2:13PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 13 | 3,837 | 60.94% |
| MAT221007P00019500 | 2022-10-07 12:41PM EDT | 19.50 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 3 | 198 | 40.63% |
| MAT221007P00020000 | 2022-10-07 12:41PM EDT | 20.00 | 0.38 | 0.10 | 0.20 | -0.20 | -34.48% | 1 | 12 | 24.22% |
| MAT221007P00021000 | 2022-09-23 11:08AM EDT | 21.00 | 1.65 | 1.00 | 1.30 | 0.00 | - | 2 | 2 | 124.22% |
| MAT221007P00021500 | 2022-09-30 3:55PM EDT | 21.50 | 2.60 | 1.50 | 1.75 | 0.00 | - | 5 | 5 | 133.59% |
| MAT221007P00022000 | 2022-09-22 1:23PM EDT | 22.00 | 2.15 | 2.05 | 2.25 | 0.00 | - | 1 | 240 | 159.38% |
| MAT221007P00023000 | 2022-10-07 2:12PM EDT | 23.00 | 3.40 | 3.00 | 3.40 | +2.10 | +161.54% | 11 | 11 | 171.88% |
© 2022 Yahoo. All rights reserved.
