Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.45+0.12 (+0.59%)
At close: 4:00PM EDT
20.45 0.00 (0.00%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT211029C00018000 | 2021-10-22 3:39PM EDT | 18.00 | 2.32 | 2.40 | 2.65 | +0.17 | +7.91% | 4 | 1 | 73.83% |
| MAT211029C00019000 | 2021-10-22 3:59PM EDT | 19.00 | 1.50 | 1.45 | 2.00 | -0.26 | -14.77% | 58 | 102 | 79.30% |
| MAT211029C00020000 | 2021-10-22 3:53PM EDT | 20.00 | 0.64 | 0.65 | 0.80 | -0.46 | -41.82% | 514 | 2,187 | 52.73% |
| MAT211029C00021000 | 2021-10-22 3:59PM EDT | 21.00 | 0.25 | 0.20 | 0.25 | -0.37 | -59.68% | 2,918 | 1,034 | 44.92% |
| MAT211029C00022000 | 2021-10-22 3:59PM EDT | 22.00 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 9,752 | 625 | 56.25% |
| MAT211029C00023000 | 2021-10-22 3:56PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 242 | 171 | 67.19% |
| MAT211029C00024000 | 2021-10-22 1:21PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 22 | 75 | 77.34% |
| MAT211029C00029000 | 2021-10-22 3:22PM EDT | 29.00 | 0.03 | - | 0.05 | -0.02 | -40.00% | 10 | 11 | 143.75% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT211029P00017000 | 2021-10-21 3:24PM EDT | 17.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 78.91% |
| MAT211029P00018000 | 2021-10-22 12:02PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 391 | 57.81% |
| MAT211029P00019000 | 2021-10-22 3:45PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | -0.34 | -87.18% | 36 | 1,018 | 62.11% |
| MAT211029P00020000 | 2021-10-22 3:36PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 142 | 657 | 47.66% |
© 2021 Verizon Media. All rights reserved.
