Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.90-0.20 (-1.05%)
At close: 04:00PM EST
18.87 -0.03 (-0.16%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:19.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231215C000190002023-12-08 3:22PM EST2023-12-150.270.250.30-0.11-28.95%3842733.20%
MAT231222C000190002023-12-08 11:51AM EST2023-12-220.370.300.40-0.45-54.88%11230.27%
MAT231229C000190002023-12-08 1:14PM EST2023-12-290.500.400.50-0.35-41.18%39630.27%
MAT240105C000190002023-12-07 9:34AM EST2024-01-050.550.400.60-0.10-15.38%181830.96%
MAT240112C000190002023-12-04 10:30AM EST2024-01-120.950.500.700.00-1032.03%
MAT240119C000190002023-12-08 1:38PM EST2024-01-190.750.650.75-0.10-11.76%2041,40231.15%
MAT240419C000190002023-12-07 2:16PM EST2024-04-191.701.501.600.00-53836.23%
MAT240719C000190002023-11-09 12:29PM EST2024-07-192.402.102.250.00--138.97%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231215P000190002023-12-07 9:45AM EST2023-12-150.360.300.350.00-115728.32%
MAT231222P000190002023-12-07 9:31AM EST2023-12-220.450.350.500.00-2630.27%
MAT231229P000190002023-12-04 11:35AM EST2023-12-290.300.400.550.00-23927.54%
MAT240105P000190002023-11-22 9:50AM EST2024-01-050.950.500.650.00--128.61%
MAT240119P000190002023-12-05 11:41AM EST2024-01-190.600.650.750.00-119127.25%
MAT240419P000190002023-12-07 12:09PM EST2024-04-191.251.251.400.00-17029.61%
MAT240719P000190002023-11-24 11:01AM EST2024-07-191.641.601.75-0.16-8.89%118128.76%