Australia markets open in 9 hours 44 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.25+0.11 (+0.45%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617C000200002022-05-19 12:57PM EDT2022-06-173.803.004.300.00-25565.43%
MAT220715C000200002022-05-20 11:08AM EDT2022-07-153.401.704.200.00-164366.89%
MAT221021C000200002022-05-13 3:48PM EDT2022-10-217.004.305.600.00-1155.32%
MAT230120C000200002022-05-20 3:56PM EDT2023-01-205.004.805.400.00-115450.78%
MAT240119C000200002022-05-02 11:22AM EDT2024-01-196.005.107.400.00-222751.62%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000200002022-05-20 2:59PM EDT2022-05-270.060.000.150.00-3389.06%
MAT220617P000200002022-05-20 3:34PM EDT2022-06-170.420.250.850.00-25,31474.22%
MAT220624P000200002022-05-16 12:01AM EDT2022-06-240.350.250.450.00--154.88%
MAT220701P000200002022-05-19 9:30AM EDT2022-07-010.350.300.650.00--556.25%
MAT220715P000200002022-05-20 10:44AM EDT2022-07-150.550.450.950.00-41957.42%
MAT221021P000200002022-05-23 9:40AM EDT2022-10-211.451.201.60+0.73+101.39%128853.22%
MAT230120P000200002022-05-20 11:16AM EDT2023-01-201.701.401.900.00-268946.83%
MAT240119P000200002022-05-06 1:07PM EDT2024-01-191.701.853.400.00-93844.30%