Australia markets close in 3 hours

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.14-0.11 (-0.47%)
At close: 04:00PM EDT
23.14 0.00 (0.00%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527C000270002022-05-19 2:45PM EDT2022-05-270.050.000.250.00-411099.22%
MAT220603C000270002022-05-19 1:49PM EDT2022-06-030.250.000.300.00-32567.38%
MAT220610C000270002022-05-18 11:40AM EDT2022-06-100.600.050.750.00-14073.14%
MAT220617C000270002022-05-20 1:35PM EDT2022-06-170.150.200.25-0.05-25.00%8910,52851.47%
MAT220624C000270002022-05-16 12:11PM EDT2022-06-241.100.150.45+1.10--2150.20%
MAT220715C000270002022-05-18 11:30AM EDT2022-07-151.000.300.600.00-412350.93%
MAT221021C000270002022-05-20 1:19PM EDT2022-10-211.251.051.70-0.20-13.79%162851.07%
MAT230120C000270002022-05-11 3:39PM EDT2023-01-202.561.350.000.00-21406.25%
MAT240119C000270002022-03-29 1:57PM EDT2024-01-193.702.006.000.00-12362.04%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000270002022-05-17 11:06AM EDT2022-05-271.453.604.70+1.45--4127.34%
MAT220603P000270002022-05-06 10:00AM EDT2022-06-032.053.804.400.00-3377.34%
MAT220610P000270002022-05-18 12:08PM EDT2022-06-102.303.005.200.00-214161.52%
MAT220617P000270002022-05-18 1:38PM EDT2022-06-172.612.705.200.00-1106107.96%
MAT220715P000270002022-05-16 10:40AM EDT2022-07-152.353.305.400.00-11480.96%
MAT221021P000270002022-05-04 3:26PM EDT2022-10-212.704.705.600.00--151.78%
MAT240119P000270002022-05-06 1:45PM EDT2024-01-194.205.106.900.00-52052037.05%