Australia markets open in 6 hours 12 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.17-0.61 (-2.78%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:18.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231020C000180002023-09-28 2:07PM EDT2023-10-204.203.103.400.00-428850.98%
MAT240119C000180002023-09-27 9:39AM EDT2024-01-194.703.704.000.00-153147.75%
MAT240719C000180002023-09-20 9:33AM EDT2024-07-195.104.805.000.00-217745.73%
MAT250117C000180002023-09-27 11:23AM EDT2025-01-176.605.706.000.00-2519148.17%
MAT260116C000180002023-09-22 10:01AM EDT2026-01-167.386.907.600.00-51151.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231020P000180002023-09-26 11:27AM EDT2023-10-200.100.000.100.00-140154.69%
MAT231027P000180002023-09-25 12:35PM EDT2023-10-270.120.050.150.00-606051.95%
MAT231117P000180002023-09-13 11:21AM EDT2023-11-170.150.100.250.00-1244.92%
MAT240119P000180002023-10-02 2:54PM EDT2024-01-190.300.350.450.00-295936.33%
MAT240419P000180002023-09-27 12:10PM EDT2024-04-190.550.650.800.00-5634.72%
MAT240719P000180002023-09-01 2:07PM EDT2024-07-190.800.700.850.00-210129.69%
MAT250117P000180002023-10-02 10:48AM EDT2025-01-171.251.401.500.00-49231.81%
MAT260116P000180002023-09-20 3:58PM EDT2026-01-161.951.752.250.00--130.93%