Australia markets close in 4 hours 29 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.33-0.45 (-2.07%)
At close: 04:00PM EDT
21.55 +0.22 (+1.03%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231013C000200002023-09-25 10:24AM EDT2023-10-131.451.051.500.00-1145.51%
MAT231020C000200002023-10-03 2:48PM EDT2023-10-201.431.451.90-0.72-33.49%185,80262.50%
MAT231027C000200002023-09-27 9:58AM EDT2023-10-272.501.602.150.00-12951.27%
MAT231117C000200002023-09-27 9:59AM EDT2023-11-172.631.902.250.00-11651.61%
MAT240119C000200002023-10-03 2:37PM EDT2024-01-192.352.452.60-0.50-17.54%21,58541.55%
MAT240419C000200002023-10-02 2:49PM EDT2024-04-193.503.103.400.00-133544.29%
MAT240719C000200002023-10-03 3:55PM EDT2024-07-193.773.603.90-0.43-10.24%324143.70%
MAT250117C000200002023-10-03 12:59PM EDT2025-01-174.654.704.90-0.65-12.26%630145.31%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231006P000200002023-08-29 1:21PM EDT2023-10-060.150.000.100.00--155.47%
MAT231013P000200002023-09-26 10:19AM EDT2023-10-130.100.000.100.00-1537.50%
MAT231020P000200002023-09-28 3:39PM EDT2023-10-200.100.050.200.00-131337.31%
MAT231027P000200002023-09-27 10:58AM EDT2023-10-270.280.050.500.00-41748.83%
MAT231117P000200002023-10-02 11:14AM EDT2023-11-170.400.500.600.00-311939.55%
MAT240119P000200002023-09-28 2:17PM EDT2024-01-190.600.800.950.00-3279034.03%
MAT240419P000200002023-09-29 12:13PM EDT2024-04-191.001.251.400.00-14732.86%
MAT240719P000200002023-09-18 2:23PM EDT2024-07-191.511.501.700.00-16531.47%
MAT250117P000200002023-09-20 12:09PM EDT2025-01-171.952.102.300.00-109531.30%