Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.40-0.21 (-0.93%)
At close: 04:00PM EDT
21.99 -0.41 (-1.83%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220708C000215002022-06-30 10:18AM EDT21.501.080.000.000.00--00.00%
MAT220708C000220002022-07-06 3:30PM EDT22.000.600.000.000.00-500.00%
MAT220708C000225002022-07-06 3:36PM EDT22.500.300.000.000.00-403.13%
MAT220708C000230002022-07-06 3:31PM EDT23.000.130.000.000.00-3012.50%
MAT220708C000235002022-07-05 1:55PM EDT23.500.100.000.000.00-1025.00%
MAT220708C000240002022-06-28 1:14PM EDT24.000.350.000.000.00-1025.00%
MAT220708C000250002022-06-28 1:47PM EDT25.000.120.000.000.00-1050.00%
MAT220708C000260002022-06-24 12:17PM EDT26.000.050.000.000.00-1050.00%
MAT220708C000270002022-06-09 3:55PM EDT27.000.200.000.000.00-1050.00%
MAT220708C000280002022-05-27 11:33AM EDT28.000.400.000.250.00-55207.81%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220708P000180002022-06-02 12:54PM EDT18.000.750.004.800.00--1722.27%
MAT220708P000210002022-06-21 12:31PM EDT21.000.200.000.000.00--025.00%
MAT220708P000215002022-07-01 2:50PM EDT21.500.280.000.000.00-1012.50%
MAT220708P000220002022-07-06 2:44PM EDT22.000.150.000.000.00-406.25%
MAT220708P000240002022-06-09 3:01PM EDT24.001.050.000.000.00--00.00%