Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:15.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221216C00015000 | 2022-12-09 9:30AM EST | 2022-12-16 | 2.15 | 2.05 | 2.30 | -0.45 | -17.31% | 1 | 2 | 61.72% |
| MAT230120C00015000 | 2022-12-08 2:24PM EST | 2023-01-20 | 2.70 | 2.35 | 2.55 | 0.00 | - | 1 | 998 | 54.69% |
| MAT230421C00015000 | 2022-12-08 9:30AM EST | 2023-04-21 | 3.50 | 3.00 | 3.30 | 0.00 | - | 3 | 3 | 53.42% |
| MAT231020C00015000 | 2022-11-16 12:32PM EST | 2023-10-20 | 4.24 | 4.00 | 4.30 | 0.00 | - | 3 | 17 | 50.17% |
| MAT240119C00015000 | 2022-11-30 2:41PM EST | 2024-01-19 | 5.20 | 4.30 | 4.80 | 0.00 | - | 75 | 372 | 50.54% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221216P00015000 | 2022-11-21 1:33PM EST | 2022-12-16 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 67.19% |
| MAT230120P00015000 | 2022-12-09 3:51PM EST | 2023-01-20 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 10,432 | 44.53% |
| MAT230421P00015000 | 2022-12-09 9:53AM EST | 2023-04-21 | 0.69 | 0.65 | 0.80 | -0.06 | -8.00% | 67 | 143 | 42.97% |
| MAT230721P00015000 | 2022-12-05 1:15PM EST | 2023-07-21 | 0.90 | 0.95 | 1.15 | 0.00 | - | 6 | 6 | 40.97% |
| MAT231020P00015000 | 2022-11-21 10:19AM EST | 2023-10-20 | 1.55 | 1.25 | 1.45 | 0.00 | - | 275 | 365 | 40.04% |
| MAT240119P00015000 | 2022-12-09 3:45PM EST | 2024-01-19 | 1.64 | 1.50 | 1.70 | +0.29 | +21.48% | 1 | 1,350 | 39.28% |
| MAT250117P00015000 | 2022-10-26 9:34AM EST | 2025-01-17 | 2.05 | 0.80 | 2.85 | 0.00 | - | - | 0 | 41.80% |
© 2022 Yahoo. All rights reserved.
