Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.72+0.76 (+3.17%)
At close: 04:00PM EDT
24.72 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:24.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220603C000240002022-05-27 3:55PM EDT2022-06-030.950.851.10+0.25+35.71%1033150.59%
MAT220610C000240002022-05-20 10:26AM EDT2022-06-100.841.051.650.00-5666.11%
MAT220617C000240002022-05-27 12:00PM EDT2022-06-171.451.251.60+0.25+20.83%372,95651.76%
MAT220701C000240002022-05-17 10:38AM EDT2022-07-012.601.502.050.00--855.37%
MAT220715C000240002022-05-27 1:51PM EDT2022-07-151.851.702.10+0.23+14.20%766448.24%
MAT221021C000240002022-04-28 9:35AM EDT2022-10-213.102.753.700.00-1154.22%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220603P000240002022-05-27 3:35PM EDT2022-06-030.310.300.55-0.32-50.79%111254.20%
MAT220610P000240002022-05-27 3:34PM EDT2022-06-100.550.400.85-0.55-50.00%4161.82%
MAT220617P000240002022-05-27 1:51PM EDT2022-06-170.800.650.90-0.35-30.43%1320452.64%
MAT220624P000240002022-05-20 1:13PM EDT2022-06-242.450.751.050.00-101151.32%
MAT220701P000240002022-05-27 10:42AM EDT2022-07-011.020.851.10-0.93-47.69%2147.61%
MAT220715P000240002022-05-27 2:46PM EDT2022-07-151.201.051.20-0.91-43.13%81943.12%
MAT221021P000240002022-05-20 2:50PM EDT2022-10-213.311.903.200.00-1657.86%
MAT230120P000240002022-05-19 1:13PM EDT2023-01-203.142.552.800.00--140.28%