Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EST. Market open.
Strike:18.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221216C00018000 | 2022-12-06 10:59AM EST | 2022-12-16 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 26 | 538 | 39.84% |
| MAT230120C00018000 | 2022-12-06 10:07AM EST | 2023-01-20 | 0.90 | 0.85 | 0.95 | -0.15 | -14.29% | 7 | 1,009 | 39.26% |
| MAT230421C00018000 | 2022-11-30 12:39PM EST | 2023-04-21 | 1.70 | 1.70 | 1.85 | 0.00 | - | 4 | 244 | 43.36% |
| MAT230721C00018000 | 2022-12-05 2:00PM EST | 2023-07-21 | 2.59 | 2.20 | 2.55 | 0.00 | - | 8 | 11 | 46.14% |
| MAT231020C00018000 | 2022-11-15 1:13PM EST | 2023-10-20 | 2.91 | 2.70 | 3.10 | 0.00 | - | 1 | 2 | 47.39% |
| MAT240119C00018000 | 2022-11-29 3:15PM EST | 2024-01-19 | 3.63 | 3.20 | 3.50 | 0.00 | - | 11 | 424 | 47.22% |
| MAT250117C00018000 | 2022-12-02 3:43PM EST | 2025-01-17 | 5.20 | 4.40 | 5.40 | 0.00 | - | 1 | 16 | 53.54% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221216P00018000 | 2022-12-05 2:55PM EST | 2022-12-16 | 0.44 | 0.45 | 0.60 | 0.00 | - | 20 | 103 | 44.34% |
| MAT230120P00018000 | 2022-12-06 10:09AM EST | 2023-01-20 | 0.90 | 0.85 | 0.95 | +0.20 | +28.57% | 3 | 475 | 35.50% |
| MAT230421P00018000 | 2022-12-05 3:00PM EST | 2023-04-21 | 1.55 | 1.50 | 1.70 | 0.00 | - | 6 | 23 | 37.74% |
| MAT230721P00018000 | 2022-12-02 3:44PM EST | 2023-07-21 | 1.80 | 1.70 | 2.20 | 0.00 | - | 1 | 4 | 38.18% |
| MAT231020P00018000 | 2022-11-14 12:19PM EST | 2023-10-20 | 2.80 | 2.20 | 2.50 | 0.00 | - | 1 | 206 | 36.82% |
| MAT240119P00018000 | 2022-12-05 1:18PM EST | 2024-01-19 | 2.50 | 2.35 | 2.75 | 0.00 | - | 1 | 271 | 35.84% |
© 2022 Yahoo. All rights reserved.
