Australia markets close in 3 hours 46 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.80+0.59 (+2.54%)
At close: 04:00PM EDT
23.85 +0.05 (+0.21%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220819C000200002022-07-29 2:55PM EDT2022-08-193.202.704.000.00-15165.63%
MAT220916C000200002022-07-29 12:56PM EDT2022-09-163.362.654.200.00-2264.94%
MAT221021C000200002022-08-11 10:26AM EDT2022-10-213.904.204.500.00-235850.44%
MAT230120C000200002022-08-15 12:13PM EDT2023-01-204.464.205.200.00-121451.22%
MAT240119C000200002022-07-11 10:08AM EDT2024-01-197.003.506.900.00-53146.29%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220819P000200002022-08-11 9:47AM EDT2022-08-190.050.000.050.00-1597103.13%
MAT220826P000200002022-07-29 1:28PM EDT2022-08-260.150.000.200.00-16575.20%
MAT220902P000200002022-07-26 3:23PM EDT2022-09-020.550.000.350.00--2066.99%
MAT220909P000200002022-08-05 10:40AM EDT2022-09-090.290.050.750.00-1173.83%
MAT220916P000200002022-08-16 1:45PM EDT2022-09-160.100.100.15-0.06-37.50%1343547.46%
MAT221021P000200002022-08-12 11:36AM EDT2022-10-210.500.350.500.00-2033548.54%
MAT230120P000200002022-08-12 3:00PM EDT2023-01-200.930.800.950.00-131,70441.85%
MAT231020P000200002022-08-04 3:27PM EDT2023-10-202.000.952.650.00--1045.78%
MAT240119P000200002022-07-01 11:29AM EDT2024-01-192.611.003.100.00-205246.31%