Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.16-0.14 (-0.69%)
At close: 04:00PM EST
20.28 +0.12 (+0.60%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Strike:18.00
Callsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217C000180002023-01-20 3:18PM EST2023-02-172.502.352.60+0.30+13.64%17,76658.40%
MAT230317C000180002023-01-20 10:00AM EST2023-03-172.052.602.800.00-101053.03%
MAT230421C000180002023-01-27 2:55PM EST2023-04-213.002.853.10+0.11+3.81%545450.00%
MAT230721C000180002022-12-14 11:48AM EST2023-07-212.153.603.900.00-21351.22%
MAT231020C000180002023-01-20 11:07AM EST2023-10-203.704.004.200.00-26346.46%
MAT240119C000180002023-01-18 3:10PM EST2024-01-194.234.404.800.00-142948.56%
MAT250117C000180002023-01-25 2:44PM EST2025-01-175.925.806.700.00-33253.16%
Putsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217P000180002023-01-27 3:43PM EST2023-02-170.210.200.25-0.09-30.00%81,57351.17%
MAT230421P000180002023-01-13 3:00PM EST2023-04-210.640.550.650.00-634,08940.82%
MAT230721P000180002023-01-27 3:37PM EST2023-07-210.920.851.00-0.23-20.00%1835.94%
MAT231020P000180002023-01-23 10:33AM EST2023-10-201.401.201.400.00-120735.91%
MAT240119P000180002023-01-27 2:38PM EST2024-01-191.501.301.70-0.36-19.35%127235.30%
MAT250117P000180002023-01-09 12:21PM EST2025-01-172.632.002.550.00-112133.30%