Australia markets open in 6 hours 19 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.91-0.16 (-0.91%)
As of 11:41AM EST. Market open.
In the money
Show:ListStraddle
Strike:18.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221216C000180002022-12-06 10:59AM EST2022-12-160.400.350.45-0.07-14.89%2653839.84%
MAT230120C000180002022-12-06 10:07AM EST2023-01-200.900.850.95-0.15-14.29%71,00939.26%
MAT230421C000180002022-11-30 12:39PM EST2023-04-211.701.701.850.00-424443.36%
MAT230721C000180002022-12-05 2:00PM EST2023-07-212.592.202.550.00-81146.14%
MAT231020C000180002022-11-15 1:13PM EST2023-10-202.912.703.100.00-1247.39%
MAT240119C000180002022-11-29 3:15PM EST2024-01-193.633.203.500.00-1142447.22%
MAT250117C000180002022-12-02 3:43PM EST2025-01-175.204.405.400.00-11653.54%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221216P000180002022-12-05 2:55PM EST2022-12-160.440.450.600.00-2010344.34%
MAT230120P000180002022-12-06 10:09AM EST2023-01-200.900.850.95+0.20+28.57%347535.50%
MAT230421P000180002022-12-05 3:00PM EST2023-04-211.551.501.700.00-62337.74%
MAT230721P000180002022-12-02 3:44PM EST2023-07-211.801.702.200.00-1438.18%
MAT231020P000180002022-11-14 12:19PM EST2023-10-202.802.202.500.00-120636.82%
MAT240119P000180002022-12-05 1:18PM EST2024-01-192.502.352.750.00-127135.84%