Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.09-0.34 (-1.84%)
At close: 04:00PM EDT
18.07 -0.02 (-0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240419C000120002024-04-04 11:46AM EDT12.007.760.000.000.00-98510.00%
MAT240419C000130002024-04-05 3:07PM EDT13.006.400.000.000.00-110.00%
MAT240419C000140002024-04-02 9:58AM EDT14.005.500.000.000.00-260.00%
MAT240419C000150002024-04-15 1:16PM EDT15.003.320.000.000.00-2320.00%
MAT240419C000160002024-04-09 3:03PM EDT16.003.200.000.000.00-2150.00%
MAT240419C000170002024-04-09 3:09PM EDT17.002.200.000.000.00-9170.00%
MAT240419C000180002024-03-27 1:06PM EDT18.001.800.000.000.00-10410.00%
MAT240419C000190002024-04-15 10:52AM EDT19.000.070.000.000.00-5215812.50%
MAT240419C000200002024-04-12 2:16PM EDT20.000.050.000.000.00-19,43625.00%
MAT240419C000210002024-04-12 10:24AM EDT21.000.090.000.000.00-15,78250.00%
MAT240419C000220002024-04-05 1:50PM EDT22.000.010.000.000.00-24,53350.00%
MAT240419C000230002024-04-08 11:37AM EDT23.000.050.000.000.00-22432050.00%
MAT240419C000240002024-04-11 11:05AM EDT24.000.050.000.000.00-16950.00%
MAT240419C000250002024-04-05 10:34AM EDT25.000.100.000.000.00-513950.00%
MAT240419C000260002024-02-12 10:53AM EDT26.000.090.000.150.00-9,2244,075199.22%
MAT240419C000270002023-12-18 2:59PM EDT27.000.100.000.150.00-234215.63%
MAT240419C000280002023-09-14 12:58PM EDT28.000.400.200.350.00-1022303.52%
MAT240419C000290002023-11-03 12:22PM EDT29.000.100.000.250.00-1010269.53%
MAT240419C000300002023-10-23 10:24AM EDT30.000.200.000.000.00-5850.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240419P000140002023-12-13 2:49PM EDT14.000.170.050.150.00-310171.88%
MAT240419P000150002024-02-28 12:48PM EDT15.000.030.000.500.00-2118177.34%
MAT240419P000160002024-04-12 2:46PM EDT16.000.030.000.000.00-95725.00%
MAT240419P000170002024-04-15 3:10PM EDT17.000.040.000.000.00-35,44612.50%
MAT240419P000180002024-04-15 1:37PM EDT18.000.170.000.000.00-211,3561.56%
MAT240419P000190002024-04-15 1:43PM EDT19.000.750.000.000.00-281,6200.00%
MAT240419P000200002024-04-11 11:44AM EDT20.001.630.000.000.00-63350.00%
MAT240419P000210002024-03-19 9:29AM EDT21.001.810.000.000.00-101300.00%
MAT240419P000220002024-03-11 10:22AM EDT22.002.203.003.200.00-210.00%
MAT240419P000230002023-12-22 2:20PM EDT23.004.004.705.600.00-10193.75%
MAT240419P000240002023-10-24 9:52AM EDT24.004.305.105.900.00-1200.00%
MAT240419P000250002023-10-24 11:11AM EDT25.005.006.106.700.00-1200.00%
MAT240419P000260002023-10-25 1:02PM EDT26.006.106.907.600.00-100.00%
MAT240419P000280002023-08-31 9:39AM EDT28.005.905.906.200.00--00.00%
MAT240419P000290002023-08-28 9:33AM EDT29.007.107.007.500.00--00.00%