Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:18.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020C00018000 | 2023-09-28 2:07PM EDT | 2023-10-20 | 4.20 | 3.10 | 3.40 | 0.00 | - | 4 | 288 | 50.98% |
| MAT240119C00018000 | 2023-09-27 9:39AM EDT | 2024-01-19 | 4.70 | 3.70 | 4.00 | 0.00 | - | 1 | 531 | 47.75% |
| MAT240719C00018000 | 2023-09-20 9:33AM EDT | 2024-07-19 | 5.10 | 4.80 | 5.00 | 0.00 | - | 2 | 177 | 45.73% |
| MAT250117C00018000 | 2023-09-27 11:23AM EDT | 2025-01-17 | 6.60 | 5.70 | 6.00 | 0.00 | - | 25 | 191 | 48.17% |
| MAT260116C00018000 | 2023-09-22 10:01AM EDT | 2026-01-16 | 7.38 | 6.90 | 7.60 | 0.00 | - | 5 | 11 | 51.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020P00018000 | 2023-09-26 11:27AM EDT | 2023-10-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 401 | 54.69% |
| MAT231027P00018000 | 2023-09-25 12:35PM EDT | 2023-10-27 | 0.12 | 0.05 | 0.15 | 0.00 | - | 60 | 60 | 51.95% |
| MAT231117P00018000 | 2023-09-13 11:21AM EDT | 2023-11-17 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 44.92% |
| MAT240119P00018000 | 2023-10-02 2:54PM EDT | 2024-01-19 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 959 | 36.33% |
| MAT240419P00018000 | 2023-09-27 12:10PM EDT | 2024-04-19 | 0.55 | 0.65 | 0.80 | 0.00 | - | 5 | 6 | 34.72% |
| MAT240719P00018000 | 2023-09-01 2:07PM EDT | 2024-07-19 | 0.80 | 0.70 | 0.85 | 0.00 | - | 2 | 101 | 29.69% |
| MAT250117P00018000 | 2023-10-02 10:48AM EDT | 2025-01-17 | 1.25 | 1.40 | 1.50 | 0.00 | - | 4 | 92 | 31.81% |
| MAT260116P00018000 | 2023-09-20 3:58PM EDT | 2026-01-16 | 1.95 | 1.75 | 2.25 | 0.00 | - | - | 1 | 30.93% |
© 2023 Yahoo. All rights reserved.
