Australia markets close in 5 hours 58 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.50+0.02 (+0.10%)
At close: 04:00PM EST
19.58 +0.08 (+0.41%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231208C000180002023-12-01 12:17PM EST18.001.391.201.950.00-3458.20%
MAT231208C000185002023-12-01 3:46PM EST18.501.000.951.100.00-11848.05%
MAT231208C000190002023-12-04 9:30AM EST19.000.600.550.65+0.19+46.34%11038.28%
MAT231208C000195002023-12-04 12:57PM EST19.500.250.200.300.00-111633.01%
MAT231208C000200002023-12-04 10:00AM EST20.000.060.050.10-0.04-40.00%3530.66%
MAT231208C000205002023-10-31 8:30AM EST20.500.250.000.000.00-1112.50%
MAT231208C000215002023-11-06 9:53AM EST21.500.100.000.050.00-1250.78%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231208P000175002023-11-22 11:03AM EST17.500.100.000.000.00--325.00%
MAT231208P000180002023-11-29 10:16AM EST18.000.080.000.050.00-5551.95%
MAT231208P000185002023-11-30 10:08AM EST18.500.100.000.050.00-2738.28%
MAT231208P000190002023-12-04 9:30AM EST19.000.100.050.15-0.05-33.33%16038.28%
MAT231208P000195002023-12-04 2:29PM EST19.500.210.200.30-0.10-32.26%2733.01%
MAT231208P000200002023-11-07 9:35AM EST20.001.050.500.650.00--037.31%