Australia markets open in 3 hours 59 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.96+1.31 (+5.78%)
At close: 04:00PM EDT
23.96 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527C000250002022-05-26 2:11PM EDT2022-05-270.100.050.150.00-34160.55%
MAT220603C000250002022-05-26 2:49PM EDT2022-06-030.290.250.40+0.19+190.00%58253.32%
MAT220610C000250002022-05-26 1:29PM EDT2022-06-100.450.300.75+0.04+9.76%21858.69%
MAT220617C000250002022-05-26 3:45PM EDT2022-06-170.800.600.80+0.50+166.67%5141,56551.07%
MAT220624C000250002022-05-23 12:59PM EDT2022-06-240.630.451.000.00-5552.25%
MAT220715C000250002022-05-26 1:31PM EDT2022-07-151.081.001.30+0.53+96.36%27131848.58%
MAT221021C000250002022-05-11 2:04PM EDT2022-10-213.001.952.800.00-104153.03%
MAT230120C000250002022-05-24 3:54PM EDT2023-01-201.902.602.950.00-136043.73%
MAT231020C000250002022-05-16 12:01AM EDT2023-10-205.503.805.900.00--356.36%
MAT240119C000250002022-04-21 1:05PM EDT2024-01-194.222.855.500.00-113248.58%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000250002022-05-25 3:31PM EDT2022-05-272.200.202.300.00-279881.64%
MAT220603P000250002022-05-19 11:43AM EDT2022-06-031.501.052.550.00-102878.91%
MAT220610P000250002022-05-20 11:59AM EDT2022-06-102.301.202.300.00-5456.64%
MAT220617P000250002022-05-25 3:49PM EDT2022-06-172.501.503.200.00-37972.80%
MAT220624P000250002022-05-16 11:36AM EDT2022-06-241.191.402.950.00--157.28%
MAT220715P000250002022-05-20 3:22PM EDT2022-07-153.001.903.100.00-43153.13%
MAT221021P000250002022-05-17 10:55AM EDT2022-10-213.502.304.100.00-11157.32%
MAT230120P000250002022-05-24 1:32PM EDT2023-01-204.903.303.500.00-183837.43%