Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.14-0.15 (-0.87%)
At close: 04:00PM EST
17.14 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221216C000150002022-12-09 9:30AM EST2022-12-162.152.052.30-0.45-17.31%1261.72%
MAT230120C000150002022-12-08 2:24PM EST2023-01-202.702.352.550.00-199854.69%
MAT230421C000150002022-12-08 9:30AM EST2023-04-213.503.003.300.00-3353.42%
MAT231020C000150002022-11-16 12:32PM EST2023-10-204.244.004.300.00-31750.17%
MAT240119C000150002022-11-30 2:41PM EST2024-01-195.204.304.800.00-7537250.54%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221216P000150002022-11-21 1:33PM EST2022-12-160.160.000.100.00-12567.19%
MAT230120P000150002022-12-09 3:51PM EST2023-01-200.200.150.250.00-510,43244.53%
MAT230421P000150002022-12-09 9:53AM EST2023-04-210.690.650.80-0.06-8.00%6714342.97%
MAT230721P000150002022-12-05 1:15PM EST2023-07-210.900.951.150.00-6640.97%
MAT231020P000150002022-11-21 10:19AM EST2023-10-201.551.251.450.00-27536540.04%
MAT240119P000150002022-12-09 3:45PM EST2024-01-191.641.501.70+0.29+21.48%11,35039.28%
MAT250117P000150002022-10-26 9:34AM EST2025-01-172.050.802.850.00--041.80%