Australia markets close in 1 hour 5 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.08+0.43 (+2.19%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210924C000200002021-09-22 3:55PM EDT2021-09-240.270.000.000.00-5,25400.00%
MAT211001C000200002021-09-22 3:30PM EDT2021-10-010.460.000.000.00-65300.00%
MAT211008C000200002021-09-22 11:11AM EDT2021-10-080.550.000.000.00-500.00%
MAT211015C000200002021-09-22 3:49PM EDT2021-10-150.700.000.000.00-1500.00%
MAT211022C000200002021-09-21 3:46PM EDT2021-10-220.750.000.000.00-1700.00%
MAT211029C000200002021-09-22 3:20PM EDT2021-10-291.150.000.000.00-100.00%
MAT220121C000200002021-09-22 3:20PM EDT2022-01-211.650.000.000.00-7100.00%
MAT220318C000200002021-09-22 1:59PM EDT2022-03-182.000.000.000.00-100.00%
MAT220414C000200002021-09-08 11:35AM EDT2022-04-142.630.000.000.00--00.00%
MAT220617C000200002021-09-10 12:00PM EDT2022-06-172.710.000.000.00-2000.00%
MAT230120C000200002021-09-08 3:53PM EDT2023-01-203.800.000.000.00-2200.00%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210924P000200002021-09-22 3:27PM EDT2021-09-240.150.000.000.00-40703.13%
MAT211001P000200002021-09-22 3:30PM EDT2021-10-010.350.000.000.00-600.78%
MAT211008P000200002021-09-10 10:38AM EDT2021-10-080.520.000.000.00-200.78%
MAT211015P000200002021-09-21 3:59PM EDT2021-10-150.870.000.000.00-300.78%
MAT211022P000200002021-09-21 1:03PM EDT2021-10-221.050.000.000.00-100.78%
MAT211029P000200002021-09-20 12:05AM EDT2021-10-290.750.000.000.00--00.39%
MAT211119P000200002021-09-22 10:03AM EDT2021-11-191.440.000.000.00-1000.39%
MAT220121P000200002021-09-13 11:01AM EDT2022-01-211.400.000.000.00-200.39%
MAT220318P000200002021-09-20 10:13AM EDT2022-03-181.800.000.000.00-12500.20%
MAT230120P000200002021-09-13 10:49AM EDT2023-01-203.000.000.000.00-300.20%