Australia Markets open in 9 hrs 15 mins

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.61+0.06 (+0.26%)
As of 10:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:23.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220812C000230002022-08-09 2:47PM EDT2022-08-120.180.100.150.00-322,25137.11%
MAT220819C000230002022-08-09 1:40PM EDT2022-08-190.350.250.450.00-32,81741.60%
MAT220826C000230002022-08-08 2:43PM EDT2022-08-260.500.401.150.00--3968.16%
MAT220902C000230002022-08-08 11:55AM EDT2022-09-020.600.651.100.00--355.18%
MAT220916C000230002022-08-09 3:17PM EDT2022-09-160.900.751.050.00-63,07342.09%
MAT220923C000230002022-08-09 9:44AM EDT2022-09-230.990.851.000.00-13037.11%
MAT221021C000230002022-08-08 10:33AM EDT2022-10-211.351.251.500.00-2159441.55%
MAT230120C000230002022-07-26 2:47PM EDT2023-01-202.202.002.500.00--1,16844.29%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220812P000230002022-07-22 11:09AM EDT2022-08-120.790.500.650.00--251.76%
MAT220819P000230002022-08-05 1:35PM EDT2022-08-190.850.700.900.00-117745.70%
MAT220902P000230002022-07-25 10:52AM EDT2022-09-021.620.000.000.00--30.00%
MAT220909P000230002022-08-04 3:50PM EDT2022-09-091.211.001.150.00--1035.55%
MAT220916P000230002022-08-05 11:45AM EDT2022-09-161.351.151.400.00-211340.72%
MAT221021P000230002022-08-08 11:21AM EDT2022-10-211.800.001.800.00-2318,98539.31%
MAT230120P000230002022-08-09 1:22PM EDT2023-01-202.401.902.500.00-270337.82%