Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.80 | 0.00 | - | 2 | 2 | 13.00 | - | - | - | - | - |
| 9.00 | +3.50 | +63.64% | 1 | 1 | 17.00 | 0.09 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18.00 | 0.23 | 0.00 | - | - | 8 |
| 6.85 | 0.00 | - | 1 | 1 | 19.00 | 0.08 | 0.00 | - | 1 | 12 |
| 6.06 | 0.00 | - | 1 | 11 | 20.00 | 0.10 | 0.00 | - | 12 | 75 |
| 4.30 | 0.00 | - | - | 1 | 20.50 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 68 | 21.00 | 0.15 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 21.50 | 0.05 | 0.00 | - | 1 | 1 |
| 4.10 | 0.00 | - | 1 | 57 | 22.00 | 0.05 | 0.00 | - | 22 | 284 |
| 2.80 | 0.00 | - | 5 | 2 | 22.50 | 0.20 | 0.00 | - | 1 | 1,425 |
| 3.40 | 0.00 | - | 2 | 297 | 23.00 | 0.25 | 0.00 | - | 2 | 2,722 |
| 3.10 | 0.00 | - | 1 | 10 | 23.50 | 0.26 | 0.00 | - | 6 | 10 |
| 2.33 | -0.22 | -8.63% | 8 | 394 | 24.00 | 0.08 | 0.00 | - | 1 | 257 |
| 1.40 | 0.00 | - | 10 | 57 | 24.50 | 0.20 | 0.00 | - | 2 | 63 |
| 1.43 | +0.34 | +31.19% | 1 | 436 | 25.00 | 0.25 | -0.03 | -10.71% | 6 | 131 |
| 0.85 | 0.00 | - | 2,000 | 2,868 | 25.50 | 0.42 | -0.03 | -6.67% | 12 | 147 |
| 0.41 | -0.09 | -18.00% | 2 | 2,047 | 26.00 | 0.67 | -0.03 | -4.29% | 15 | 302 |
| 0.31 | +0.06 | +24.00% | 21 | 134 | 26.50 | 1.04 | 0.00 | - | 2 | 137 |
| 0.15 | -0.05 | -25.00% | 1 | 115 | 27.00 | 1.10 | 0.00 | - | 5 | 27 |
| 0.25 | 0.00 | - | 64 | 99 | 27.50 | 2.70 | 0.00 | - | 1 | 3 |
| 0.05 | -0.10 | -66.67% | 1 | 1,534 | 28.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 34 | 29.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 6 | 30.00 | - | - | - | - | - |
| - | - | - | - | - | 35.00 | 8.40 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
