Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:18.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217C00018000 | 2023-01-20 3:18PM EST | 2023-02-17 | 2.50 | 2.35 | 2.60 | +0.30 | +13.64% | 1 | 7,766 | 58.40% |
| MAT230317C00018000 | 2023-01-20 10:00AM EST | 2023-03-17 | 2.05 | 2.60 | 2.80 | 0.00 | - | 10 | 10 | 53.03% |
| MAT230421C00018000 | 2023-01-27 2:55PM EST | 2023-04-21 | 3.00 | 2.85 | 3.10 | +0.11 | +3.81% | 5 | 454 | 50.00% |
| MAT230721C00018000 | 2022-12-14 11:48AM EST | 2023-07-21 | 2.15 | 3.60 | 3.90 | 0.00 | - | 2 | 13 | 51.22% |
| MAT231020C00018000 | 2023-01-20 11:07AM EST | 2023-10-20 | 3.70 | 4.00 | 4.20 | 0.00 | - | 2 | 63 | 46.46% |
| MAT240119C00018000 | 2023-01-18 3:10PM EST | 2024-01-19 | 4.23 | 4.40 | 4.80 | 0.00 | - | 1 | 429 | 48.56% |
| MAT250117C00018000 | 2023-01-25 2:44PM EST | 2025-01-17 | 5.92 | 5.80 | 6.70 | 0.00 | - | 3 | 32 | 53.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217P00018000 | 2023-01-27 3:43PM EST | 2023-02-17 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 8 | 1,573 | 51.17% |
| MAT230421P00018000 | 2023-01-13 3:00PM EST | 2023-04-21 | 0.64 | 0.55 | 0.65 | 0.00 | - | 63 | 4,089 | 40.82% |
| MAT230721P00018000 | 2023-01-27 3:37PM EST | 2023-07-21 | 0.92 | 0.85 | 1.00 | -0.23 | -20.00% | 1 | 8 | 35.94% |
| MAT231020P00018000 | 2023-01-23 10:33AM EST | 2023-10-20 | 1.40 | 1.20 | 1.40 | 0.00 | - | 1 | 207 | 35.91% |
| MAT240119P00018000 | 2023-01-27 2:38PM EST | 2024-01-19 | 1.50 | 1.30 | 1.70 | -0.36 | -19.35% | 1 | 272 | 35.30% |
| MAT250117P00018000 | 2023-01-09 12:21PM EST | 2025-01-17 | 2.63 | 2.00 | 2.55 | 0.00 | - | 11 | 21 | 33.30% |
© 2023 Yahoo. All rights reserved.
