Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:23.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220812C00023000 | 2022-08-09 2:47PM EDT | 2022-08-12 | 0.18 | 0.10 | 0.15 | 0.00 | - | 32 | 2,251 | 37.11% |
| MAT220819C00023000 | 2022-08-09 1:40PM EDT | 2022-08-19 | 0.35 | 0.25 | 0.45 | 0.00 | - | 3 | 2,817 | 41.60% |
| MAT220826C00023000 | 2022-08-08 2:43PM EDT | 2022-08-26 | 0.50 | 0.40 | 1.15 | 0.00 | - | - | 39 | 68.16% |
| MAT220902C00023000 | 2022-08-08 11:55AM EDT | 2022-09-02 | 0.60 | 0.65 | 1.10 | 0.00 | - | - | 3 | 55.18% |
| MAT220916C00023000 | 2022-08-09 3:17PM EDT | 2022-09-16 | 0.90 | 0.75 | 1.05 | 0.00 | - | 6 | 3,073 | 42.09% |
| MAT220923C00023000 | 2022-08-09 9:44AM EDT | 2022-09-23 | 0.99 | 0.85 | 1.00 | 0.00 | - | 13 | 0 | 37.11% |
| MAT221021C00023000 | 2022-08-08 10:33AM EDT | 2022-10-21 | 1.35 | 1.25 | 1.50 | 0.00 | - | 21 | 594 | 41.55% |
| MAT230120C00023000 | 2022-07-26 2:47PM EDT | 2023-01-20 | 2.20 | 2.00 | 2.50 | 0.00 | - | - | 1,168 | 44.29% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220812P00023000 | 2022-07-22 11:09AM EDT | 2022-08-12 | 0.79 | 0.50 | 0.65 | 0.00 | - | - | 2 | 51.76% |
| MAT220819P00023000 | 2022-08-05 1:35PM EDT | 2022-08-19 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 177 | 45.70% |
| MAT220902P00023000 | 2022-07-25 10:52AM EDT | 2022-09-02 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MAT220909P00023000 | 2022-08-04 3:50PM EDT | 2022-09-09 | 1.21 | 1.00 | 1.15 | 0.00 | - | - | 10 | 35.55% |
| MAT220916P00023000 | 2022-08-05 11:45AM EDT | 2022-09-16 | 1.35 | 1.15 | 1.40 | 0.00 | - | 2 | 113 | 40.72% |
| MAT221021P00023000 | 2022-08-08 11:21AM EDT | 2022-10-21 | 1.80 | 0.00 | 1.80 | 0.00 | - | 23 | 18,985 | 39.31% |
| MAT230120P00023000 | 2022-08-09 1:22PM EDT | 2023-01-20 | 2.40 | 1.90 | 2.50 | 0.00 | - | 2 | 703 | 37.82% |
© 2022 Yahoo. All rights reserved.
