Australia markets close in 2 hours 22 minutes

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 nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210806C000160002021-07-30 9:48AM EDT16.005.654.907.50+0.65+13.00%56262.89%
MAT210806C000175002021-07-27 12:02PM EDT17.502.953.404.900.00-11238.28%
MAT210806C000180002021-07-30 9:57AM EDT18.003.853.504.50+1.60+71.11%55155.47%
MAT210806C000185002021-07-30 9:42AM EDT18.503.102.404.00+0.95+44.19%3031212.89%
MAT210806C000190002021-07-28 9:34AM EDT19.002.492.053.400.00-83550.00%
MAT210806C000195002021-07-29 9:40AM EDT19.501.902.202.350.00-64664.84%
MAT210806C000200002021-07-30 12:31PM EDT20.001.751.702.15+0.10+6.06%912780.47%
MAT210806C000205002021-07-30 1:52PM EDT20.501.251.201.40-0.10-7.41%1212961.33%
MAT210806C000210002021-07-30 3:50PM EDT21.000.750.800.900.00-23310,25245.31%
MAT210806C000215002021-07-30 3:45PM EDT21.500.550.500.60+0.04+7.84%7327347.85%
MAT210806C000220002021-07-30 2:37PM EDT22.000.250.250.30+0.05+25.00%18383441.60%
MAT210806C000225002021-07-30 2:24PM EDT22.500.150.100.150.00-8149641.80%
MAT210806C000230002021-07-30 2:34PM EDT23.000.050.050.15-0.05-50.00%1934355.47%
MAT210806C000235002021-07-29 2:04PM EDT23.500.100.000.05+0.10--3148.83%
MAT210806C000240002021-07-28 9:30AM EDT24.000.200.000.100.00-1258.59%
MAT210806C000245002021-07-28 3:52PM EDT24.500.050.000.25+0.05--284.77%
MAT210806C000250002021-07-09 11:58AM EDT25.000.280.000.350.00-11104.30%
MAT210806C000260002021-07-28 12:42PM EDT26.000.030.000.25+0.03--5112.89%
MAT210806C000270002021-07-28 2:55PM EDT27.000.050.000.050.00-61194.53%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210806P000175002021-07-23 11:14AM EDT17.500.200.000.550.00-410170.31%
MAT210806P000180002021-07-27 2:19PM EDT18.000.130.000.150.00-1443107.81%
MAT210806P000185002021-07-23 1:13PM EDT18.500.500.000.150.00-656095.31%
MAT210806P000190002021-07-30 9:38AM EDT19.000.030.000.10-0.02-40.00%129475.00%
MAT210806P000195002021-07-29 12:14PM EDT19.500.010.000.300.00-13785.94%
MAT210806P000200002021-07-30 10:08AM EDT20.000.070.000.10-0.03-30.00%52551.56%
MAT210806P000205002021-07-30 2:41PM EDT20.500.100.050.150.00-812157.03%
MAT210806P000210002021-07-30 3:32PM EDT21.000.150.100.20-0.07-31.82%103147.66%
MAT210806P000215002021-07-30 3:24PM EDT21.500.350.300.35+0.35-16514144.73%
MAT210806P000220002021-07-30 1:29PM EDT22.000.600.500.60+0.60-4814843.75%
MAT210806P000225002021-07-30 1:10PM EDT22.500.930.851.00+0.93-50050.39%