Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:23.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT211210C00023000 | 2021-12-02 2:00PM EST | 2021-12-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 46.48% |
| MAT211217C00023000 | 2021-12-02 10:58AM EST | 2021-12-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 812 | 44.92% |
| MAT211223C00023000 | 2021-12-03 10:58AM EST | 2021-12-23 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 3 | 150 | 45.12% |
| MAT211231C00023000 | 2021-11-30 10:26AM EST | 2021-12-31 | 0.34 | 0.15 | 0.45 | 0.00 | - | 4 | 47 | 49.12% |
| MAT220121C00023000 | 2021-12-03 3:42PM EST | 2022-01-21 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 3 | 1,191 | 39.06% |
| MAT220318C00023000 | 2021-12-01 3:09PM EST | 2022-03-18 | 1.10 | 0.85 | 1.05 | 0.00 | - | 2 | 108 | 40.09% |
| MAT220414C00023000 | 2021-11-17 9:30AM EST | 2022-04-14 | 1.95 | 1.05 | 1.25 | 0.00 | - | 5 | 11 | 39.89% |
| MAT220617C00023000 | 2021-11-10 2:14PM EST | 2022-06-17 | 2.24 | 1.35 | 1.65 | 0.00 | - | 5 | 906 | 39.40% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT211210P00023000 | 2021-12-03 10:38AM EST | 2021-12-10 | 1.55 | 1.85 | 2.30 | +0.35 | +29.17% | 14 | 7 | 51.56% |
| MAT211217P00023000 | 2021-12-03 1:09PM EST | 2021-12-17 | 1.85 | 1.90 | 2.15 | +0.19 | +11.45% | 31 | 700 | 44.92% |
| MAT211223P00023000 | 2021-11-24 12:06PM EST | 2021-12-23 | 1.27 | 2.00 | 2.45 | 0.00 | - | - | 1 | 58.11% |
| MAT211231P00023000 | 2021-11-29 9:31AM EST | 2021-12-31 | 1.30 | 2.00 | 2.55 | 0.00 | - | 1 | 1 | 54.20% |
| MAT220121P00023000 | 2021-12-02 9:33AM EST | 2022-01-21 | 2.20 | 2.30 | 2.50 | 0.00 | - | 2 | 239 | 39.06% |
| MAT220414P00023000 | 2021-11-23 12:25PM EST | 2022-04-14 | 2.30 | 2.95 | 3.20 | 0.00 | - | - | 6 | 38.92% |
| MAT220617P00023000 | 2021-12-01 9:38AM EST | 2022-06-17 | 3.05 | 3.30 | 3.60 | 0.00 | - | 2 | 11 | 38.62% |
© 2021 Yahoo. All rights reserved.
