Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.63+0.10 (+0.49%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211029C000120002021-10-25 9:46AM EDT12.008.100.000.000.00-100.00%
MAT211029C000170002021-10-26 10:27AM EDT17.003.900.000.000.00-100.00%
MAT211029C000180002021-10-25 10:54AM EDT18.002.050.000.000.00-500.00%
MAT211029C000190002021-10-27 11:38AM EDT19.001.700.000.000.00-2000.00%
MAT211029C000200002021-10-27 3:46PM EDT20.000.680.000.000.00-8200.00%
MAT211029C000210002021-10-27 3:51PM EDT21.000.100.000.000.00-36206.25%
MAT211029C000220002021-10-27 2:06PM EDT22.000.040.000.000.00-23025.00%
MAT211029C000230002021-10-26 10:03AM EDT23.000.040.000.000.00-26050.00%
MAT211029C000240002021-10-22 1:21PM EDT24.000.050.000.000.00-22050.00%
MAT211029C000250002021-10-22 9:38AM EDT25.000.050.000.000.00-12050.00%
MAT211029C000260002021-10-21 3:32PM EDT26.000.020.000.000.00--050.00%
MAT211029C000290002021-10-22 3:22PM EDT29.000.030.000.000.00-10050.00%
MAT211029C000300002021-10-19 2:01PM EDT30.000.050.000.000.00--050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211029P000160002021-10-19 1:31PM EDT16.000.050.000.000.00--050.00%
MAT211029P000170002021-10-21 3:24PM EDT17.000.060.000.000.00-10050.00%
MAT211029P000180002021-10-22 12:02PM EDT18.000.030.000.000.00-2050.00%
MAT211029P000190002021-10-26 2:21PM EDT19.000.010.000.000.00-1025.00%
MAT211029P000200002021-10-27 3:50PM EDT20.000.100.000.000.00-27012.50%
MAT211029P000210002021-10-27 2:37PM EDT21.000.400.000.000.00-600.00%
MAT211029P000220002021-10-22 3:50PM EDT22.001.700.000.000.00-2400.00%
MAT211029P000230002021-10-27 12:02PM EDT23.002.200.000.000.00-800.00%