Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527C00027000 | 2022-05-19 2:45PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 110 | 99.22% |
| MAT220603C00027000 | 2022-05-19 1:49PM EDT | 2022-06-03 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 25 | 67.38% |
| MAT220610C00027000 | 2022-05-18 11:40AM EDT | 2022-06-10 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 73.14% |
| MAT220617C00027000 | 2022-05-20 1:35PM EDT | 2022-06-17 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 89 | 10,528 | 51.47% |
| MAT220624C00027000 | 2022-05-16 12:11PM EDT | 2022-06-24 | 1.10 | 0.15 | 0.45 | +1.10 | - | - | 21 | 50.20% |
| MAT220715C00027000 | 2022-05-18 11:30AM EDT | 2022-07-15 | 1.00 | 0.30 | 0.60 | 0.00 | - | 4 | 123 | 50.93% |
| MAT221021C00027000 | 2022-05-20 1:19PM EDT | 2022-10-21 | 1.25 | 1.05 | 1.70 | -0.20 | -13.79% | 1 | 628 | 51.07% |
| MAT230120C00027000 | 2022-05-11 3:39PM EDT | 2023-01-20 | 2.56 | 1.35 | 0.00 | 0.00 | - | 2 | 140 | 6.25% |
| MAT240119C00027000 | 2022-03-29 1:57PM EDT | 2024-01-19 | 3.70 | 2.00 | 6.00 | 0.00 | - | 1 | 23 | 62.04% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527P00027000 | 2022-05-17 11:06AM EDT | 2022-05-27 | 1.45 | 3.60 | 4.70 | +1.45 | - | - | 4 | 127.34% |
| MAT220603P00027000 | 2022-05-06 10:00AM EDT | 2022-06-03 | 2.05 | 3.80 | 4.40 | 0.00 | - | 3 | 3 | 77.34% |
| MAT220610P00027000 | 2022-05-18 12:08PM EDT | 2022-06-10 | 2.30 | 3.00 | 5.20 | 0.00 | - | 2 | 141 | 61.52% |
| MAT220617P00027000 | 2022-05-18 1:38PM EDT | 2022-06-17 | 2.61 | 2.70 | 5.20 | 0.00 | - | 1 | 106 | 107.96% |
| MAT220715P00027000 | 2022-05-16 10:40AM EDT | 2022-07-15 | 2.35 | 3.30 | 5.40 | 0.00 | - | 1 | 14 | 80.96% |
| MAT221021P00027000 | 2022-05-04 3:26PM EDT | 2022-10-21 | 2.70 | 4.70 | 5.60 | 0.00 | - | - | 1 | 51.78% |
| MAT240119P00027000 | 2022-05-06 1:45PM EDT | 2024-01-19 | 4.20 | 5.10 | 6.90 | 0.00 | - | 520 | 520 | 37.05% |
© 2022 Yahoo. All rights reserved.
