Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.00-0.52 (-2.42%)
At close: 04:00PM EST
21.00 0.00 (0.00%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Strike:23.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211210C000230002021-12-02 2:00PM EST2021-12-100.050.000.050.00-14446.48%
MAT211217C000230002021-12-02 10:58AM EST2021-12-170.100.050.150.00-981244.92%
MAT211223C000230002021-12-03 10:58AM EST2021-12-230.200.050.25-0.05-20.00%315045.12%
MAT211231C000230002021-11-30 10:26AM EST2021-12-310.340.150.450.00-44749.12%
MAT220121C000230002021-12-03 3:42PM EST2022-01-210.400.350.50-0.10-20.00%31,19139.06%
MAT220318C000230002021-12-01 3:09PM EST2022-03-181.100.851.050.00-210840.09%
MAT220414C000230002021-11-17 9:30AM EST2022-04-141.951.051.250.00-51139.89%
MAT220617C000230002021-11-10 2:14PM EST2022-06-172.241.351.650.00-590639.40%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211210P000230002021-12-03 10:38AM EST2021-12-101.551.852.30+0.35+29.17%14751.56%
MAT211217P000230002021-12-03 1:09PM EST2021-12-171.851.902.15+0.19+11.45%3170044.92%
MAT211223P000230002021-11-24 12:06PM EST2021-12-231.272.002.450.00--158.11%
MAT211231P000230002021-11-29 9:31AM EST2021-12-311.302.002.550.00-1154.20%
MAT220121P000230002021-12-02 9:33AM EST2022-01-212.202.302.500.00-223939.06%
MAT220414P000230002021-11-23 12:25PM EST2022-04-142.302.953.200.00--638.92%
MAT220617P000230002021-12-01 9:38AM EST2022-06-173.053.303.600.00-21138.62%