Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00018000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 1.28 | 1.20 | 1.30 | +0.18 | +16.36% | 59 | 18 | 44.14% |
| MAT240621C00018000 | 2024-04-23 3:24PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.55 | +0.15 | +10.71% | 20 | 5 | 37.35% |
| MAT240719C00018000 | 2024-04-23 1:29PM EDT | 2024-07-19 | 1.75 | 1.60 | 1.70 | +0.30 | +20.69% | 10 | 230 | 35.16% |
| MAT241018C00018000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 2.30 | 2.25 | 2.35 | +0.25 | +12.20% | 117 | 79 | 37.65% |
| MAT250117C00018000 | 2024-04-12 9:30AM EDT | 2025-01-17 | 2.75 | 2.80 | 2.95 | 0.00 | - | 20 | 219 | 40.38% |
| MAT260116C00018000 | 2024-04-23 2:39PM EDT | 2026-01-16 | 4.80 | 4.30 | 4.60 | +0.10 | +2.13% | 1 | 25 | 43.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00018000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.55 | +0.05 | +12.20% | 161 | 65 | 46.39% |
| MAT240719P00018000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 0.65 | 0.70 | 0.75 | -0.17 | -20.73% | 6 | 705 | 30.57% |
| MAT241018P00018000 | 2024-04-22 9:58AM EDT | 2024-10-18 | 1.30 | 1.10 | 1.20 | 0.00 | - | 5 | 16 | 30.49% |
| MAT250117P00018000 | 2024-04-22 1:49PM EDT | 2025-01-17 | 1.54 | 1.40 | 1.55 | 0.00 | - | 2,000 | 2,085 | 30.52% |
| MAT260116P00018000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 2.20 | 2.20 | 2.45 | -0.18 | -7.56% | 1 | 6 | 29.44% |
© 2024 Yahoo. All rights reserved.