Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231013C00020000 | 2023-09-25 10:24AM EDT | 2023-10-13 | 1.45 | 1.05 | 1.50 | 0.00 | - | 1 | 1 | 45.51% |
| MAT231020C00020000 | 2023-10-03 2:48PM EDT | 2023-10-20 | 1.43 | 1.45 | 1.90 | -0.72 | -33.49% | 18 | 5,802 | 62.50% |
| MAT231027C00020000 | 2023-09-27 9:58AM EDT | 2023-10-27 | 2.50 | 1.60 | 2.15 | 0.00 | - | 1 | 29 | 51.27% |
| MAT231117C00020000 | 2023-09-27 9:59AM EDT | 2023-11-17 | 2.63 | 1.90 | 2.25 | 0.00 | - | 1 | 16 | 51.61% |
| MAT240119C00020000 | 2023-10-03 2:37PM EDT | 2024-01-19 | 2.35 | 2.45 | 2.60 | -0.50 | -17.54% | 2 | 1,585 | 41.55% |
| MAT240419C00020000 | 2023-10-02 2:49PM EDT | 2024-04-19 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 335 | 44.29% |
| MAT240719C00020000 | 2023-10-03 3:55PM EDT | 2024-07-19 | 3.77 | 3.60 | 3.90 | -0.43 | -10.24% | 3 | 241 | 43.70% |
| MAT250117C00020000 | 2023-10-03 12:59PM EDT | 2025-01-17 | 4.65 | 4.70 | 4.90 | -0.65 | -12.26% | 6 | 301 | 45.31% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231006P00020000 | 2023-08-29 1:21PM EDT | 2023-10-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.47% |
| MAT231013P00020000 | 2023-09-26 10:19AM EDT | 2023-10-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 37.50% |
| MAT231020P00020000 | 2023-09-28 3:39PM EDT | 2023-10-20 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 313 | 37.31% |
| MAT231027P00020000 | 2023-09-27 10:58AM EDT | 2023-10-27 | 0.28 | 0.05 | 0.50 | 0.00 | - | 4 | 17 | 48.83% |
| MAT231117P00020000 | 2023-10-02 11:14AM EDT | 2023-11-17 | 0.40 | 0.50 | 0.60 | 0.00 | - | 3 | 119 | 39.55% |
| MAT240119P00020000 | 2023-09-28 2:17PM EDT | 2024-01-19 | 0.60 | 0.80 | 0.95 | 0.00 | - | 32 | 790 | 34.03% |
| MAT240419P00020000 | 2023-09-29 12:13PM EDT | 2024-04-19 | 1.00 | 1.25 | 1.40 | 0.00 | - | 1 | 47 | 32.86% |
| MAT240719P00020000 | 2023-09-18 2:23PM EDT | 2024-07-19 | 1.51 | 1.50 | 1.70 | 0.00 | - | 1 | 65 | 31.47% |
| MAT250117P00020000 | 2023-09-20 12:09PM EDT | 2025-01-17 | 1.95 | 2.10 | 2.30 | 0.00 | - | 10 | 95 | 31.30% |
© 2023 Yahoo. All rights reserved.
