Australia markets open in 3 hours 12 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.01+0.35 (+1.78%)
As of 3:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211022C000170002021-10-14 9:46AM EDT17.002.102.903.200.00-1285.16%
MAT211022C000180002021-10-04 12:57PM EDT18.000.892.002.250.00--3580.08%
MAT211022C000190002021-10-18 3:19PM EDT19.001.381.301.45+0.18+15.00%6,62412,79784.18%
MAT211022C000200002021-10-18 3:29PM EDT20.000.800.650.80+0.11+15.94%9,8006,11277.15%
MAT211022C000210002021-10-18 3:26PM EDT21.000.390.350.40+0.08+25.81%6,6916,86480.47%
MAT211022C000220002021-10-18 3:29PM EDT22.000.170.150.20-0.03-15.00%8,23017882.42%
MAT211022C000230002021-10-18 10:16AM EDT23.000.100.050.15-0.06-37.50%3690.63%
MAT211022C000240002021-09-07 3:57PM EDT24.000.300.000.000.00--650.00%
MAT211022C000250002021-10-12 2:14PM EDT25.000.050.000.100.00-113110.16%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211022P000160002021-10-18 9:53AM EDT16.000.050.000.10-0.03-37.50%137115.63%
MAT211022P000170002021-10-18 11:43AM EDT17.000.130.050.10-0.07-35.00%514,83098.44%
MAT211022P000180002021-10-18 3:23PM EDT18.000.170.150.20-0.04-19.05%7878191.80%
MAT211022P000190002021-10-18 3:23PM EDT19.000.380.350.45-0.07-15.56%8129688.67%
MAT211022P000200002021-10-18 2:20PM EDT20.000.810.750.85-0.09-10.00%867686.13%
MAT211022P000210002021-10-11 9:52AM EDT21.002.031.351.500.00-11287.70%
MAT211022P000220002021-10-18 2:31AM EDT22.002.502.152.30+2.50--1291.99%
MAT211022P000230002021-10-04 11:44AM EDT23.005.103.003.300.00--1103.13%