Mail

Australia markets close in 2 hours 22 minutes

ALL ORDS
7,770.00
+105.80(+1.38%)
ASX 200
7,501.70
+109.10(+1.48%)
AUD/USD
0.7342
-0.0006(-0.08%)
OIL
73.15
-0.80(-1.08%)
GOLD
1,813.80
-3.40(-0.19%)
BTC-AUD
54,242.30
-3,707.01(-6.40%)

📩 Sign up now

News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.72+0.22 (+1.02%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Callsfor6 August 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MAT210806C00016000	2021-07-30 9:48AM EDT	16.00	5.65	4.90	7.50	+0.65	+13.00%	5	6	262.89%
MAT210806C00017500	2021-07-27 12:02PM EDT	17.50	2.95	3.40	4.90	0.00	-	1	1	238.28%
MAT210806C00018000	2021-07-30 9:57AM EDT	18.00	3.85	3.50	4.50	+1.60	+71.11%	5	5	155.47%
MAT210806C00018500	2021-07-30 9:42AM EDT	18.50	3.10	2.40	4.00	+0.95	+44.19%	30	31	212.89%
MAT210806C00019000	2021-07-28 9:34AM EDT	19.00	2.49	2.05	3.40	0.00	-	8	35	50.00%
MAT210806C00019500	2021-07-29 9:40AM EDT	19.50	1.90	2.20	2.35	0.00	-	6	46	64.84%
MAT210806C00020000	2021-07-30 12:31PM EDT	20.00	1.75	1.70	2.15	+0.10	+6.06%	9	127	80.47%
MAT210806C00020500	2021-07-30 1:52PM EDT	20.50	1.25	1.20	1.40	-0.10	-7.41%	12	129	61.33%
MAT210806C00021000	2021-07-30 3:50PM EDT	21.00	0.75	0.80	0.90	0.00	-	233	10,252	45.31%
MAT210806C00021500	2021-07-30 3:45PM EDT	21.50	0.55	0.50	0.60	+0.04	+7.84%	73	273	47.85%
MAT210806C00022000	2021-07-30 2:37PM EDT	22.00	0.25	0.25	0.30	+0.05	+25.00%	183	834	41.60%
MAT210806C00022500	2021-07-30 2:24PM EDT	22.50	0.15	0.10	0.15	0.00	-	81	496	41.80%
MAT210806C00023000	2021-07-30 2:34PM EDT	23.00	0.05	0.05	0.15	-0.05	-50.00%	19	343	55.47%
MAT210806C00023500	2021-07-29 2:04PM EDT	23.50	0.10	0.00	0.05	+0.10	-	-	31	48.83%
MAT210806C00024000	2021-07-28 9:30AM EDT	24.00	0.20	0.00	0.10	0.00	-	1	2	58.59%
MAT210806C00024500	2021-07-28 3:52PM EDT	24.50	0.05	0.00	0.25	+0.05	-	-	2	84.77%
MAT210806C00025000	2021-07-09 11:58AM EDT	25.00	0.28	0.00	0.35	0.00	-	1	1	104.30%
MAT210806C00026000	2021-07-28 12:42PM EDT	26.00	0.03	0.00	0.25	+0.03	-	-	5	112.89%
MAT210806C00027000	2021-07-28 2:55PM EDT	27.00	0.05	0.00	0.05	0.00	-	6	11	94.53%

Putsfor6 August 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MAT210806P00017500	2021-07-23 11:14AM EDT	17.50	0.20	0.00	0.55	0.00	-	4	10	170.31%
MAT210806P00018000	2021-07-27 2:19PM EDT	18.00	0.13	0.00	0.15	0.00	-	1	443	107.81%
MAT210806P00018500	2021-07-23 1:13PM EDT	18.50	0.50	0.00	0.15	0.00	-	6	560	95.31%
MAT210806P00019000	2021-07-30 9:38AM EDT	19.00	0.03	0.00	0.10	-0.02	-40.00%	1	294	75.00%
MAT210806P00019500	2021-07-29 12:14PM EDT	19.50	0.01	0.00	0.30	0.00	-	1	37	85.94%
MAT210806P00020000	2021-07-30 10:08AM EDT	20.00	0.07	0.00	0.10	-0.03	-30.00%	5	25	51.56%
MAT210806P00020500	2021-07-30 2:41PM EDT	20.50	0.10	0.05	0.15	0.00	-	8	121	57.03%
MAT210806P00021000	2021-07-30 3:32PM EDT	21.00	0.15	0.10	0.20	-0.07	-31.82%	10	31	47.66%
MAT210806P00021500	2021-07-30 3:24PM EDT	21.50	0.35	0.30	0.35	+0.35	-	165	141	44.73%
MAT210806P00022000	2021-07-30 1:29PM EDT	22.00	0.60	0.50	0.60	+0.60	-	48	148	43.75%
MAT210806P00022500	2021-07-30 1:10PM EDT	22.50	0.93	0.85	1.00	+0.93	-	50	0	50.39%