MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230616C000160002023-05-15 1:51PM EDT16.003.202.002.100.00-5552.73%
MAT230616C000170002023-05-26 3:32PM EDT17.001.271.151.25+0.07+5.83%15844.34%
MAT230616C000180002023-05-25 2:33PM EDT18.000.650.500.550.00-65936.33%
MAT230616C000190002023-05-26 2:22PM EDT19.000.230.150.25-0.02-8.00%79639.06%
MAT230616C000200002023-05-26 10:13AM EDT20.000.070.000.10-0.03-30.00%1021840.63%
MAT230616C000210002023-05-18 1:20PM EDT21.000.080.000.100.00-11652.54%
MAT230616C000220002023-05-17 9:54AM EDT22.000.070.000.100.00--854.30%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230616P000130002023-04-25 1:25PM EDT13.000.140.000.050.00-1172.66%
MAT230616P000150002023-04-25 11:33AM EDT15.000.280.000.100.00-41650.39%
MAT230616P000160002023-05-25 3:41PM EDT16.000.050.050.150.00-11248.44%
MAT230616P000170002023-05-25 3:27PM EDT17.000.290.150.250.00-104737.70%
MAT230616P000180002023-05-25 3:28PM EDT18.000.650.500.600.00-189433.89%
MAT230616P000190002023-05-24 1:03PM EDT19.001.151.151.300.00-406336.04%
MAT230616P000200002023-05-23 11:28AM EDT20.001.782.052.200.00--1441.80%
MAT230616P000230002023-04-28 12:10PM EDT23.004.704.705.500.00-10108.59%