Australia markets close in 3 hours 54 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.55+0.10 (+0.54%)
At close: 04:00PM EST
18.07 -0.48 (-2.59%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221216C000150002022-11-17 3:55PM EST15.002.453.403.800.00-1172.66%
MAT221216C000160002022-11-22 3:15PM EST16.001.902.502.750.00-2560.16%
MAT221216C000170002022-12-01 10:53AM EST17.001.651.601.750.00-119056.64%
MAT221216C000180002022-12-02 3:38PM EST18.000.850.800.85-0.04-4.49%1552840.04%
MAT221216C000190002022-12-02 3:46PM EST19.000.300.250.35-0.01-3.23%1538440.23%
MAT221216C000200002022-12-01 2:22PM EST20.000.100.050.100.00-540239.06%
MAT221216C000210002022-11-01 12:45PM EST21.000.350.000.100.00-12754.88%
MAT221216C000220002022-11-09 10:42AM EST22.000.070.000.350.00-19880.47%
MAT221216C000230002022-10-31 11:55AM EST23.000.070.000.000.00-2510425.00%
MAT221216C000240002022-11-25 10:16AM EST24.000.050.000.100.00-14881.25%
MAT221216C000270002022-10-27 8:30AM EST27.000.050.000.050.00--098.44%
MAT221216C000350002022-10-25 2:25PM EST35.000.200.000.050.00--1151.56%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221216P000100002022-11-25 10:53AM EST10.000.080.000.100.00-212180.47%
MAT221216P000120002022-11-16 11:05AM EST12.000.050.000.150.00--7143.75%
MAT221216P000130002022-11-07 10:56AM EST13.000.080.000.400.00-50152.34%
MAT221216P000140002022-11-18 11:16AM EST14.000.110.000.400.00-264127.34%
MAT221216P000150002022-11-21 1:33PM EST15.000.160.000.100.00-12572.66%
MAT221216P000160002022-12-01 9:30AM EST16.000.010.000.150.00-2511260.16%
MAT221216P000170002022-12-02 3:27PM EST17.000.100.050.15-0.01-9.09%531,61050.78%
MAT221216P000180002022-12-02 3:51PM EST18.000.200.200.35-0.10-33.33%107744.14%
MAT221216P000190002022-12-02 10:07AM EST19.000.830.650.75+0.03+3.75%518536.33%
MAT221216P000200002022-11-30 11:11AM EST20.002.261.301.650.00-11350.20%
MAT221216P000210002022-11-21 12:49PM EST21.004.152.352.550.00-1054.88%
MAT221216P000230002022-11-25 10:53AM EST23.005.014.304.600.00-2090.43%