Australia markets close in 1 hour 5 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:21.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231006C000210002023-09-27 12:48PM EDT2023-10-060.750.450.55-0.25-25.00%31947.27%
MAT231020C000210002023-10-03 1:26PM EDT2023-10-200.700.750.85-0.40-36.36%674236.91%
MAT231027C000210002023-10-03 10:42AM EDT2023-10-271.200.401.25-0.25-17.24%73049.81%
MAT231117C000210002023-10-03 11:42AM EDT2023-11-171.311.351.45-0.58-30.69%151,23043.16%
MAT240119C000210002023-10-02 1:07PM EDT2024-01-192.151.851.950.00-21,73538.82%
MAT240419C000210002023-09-20 9:42AM EDT2024-04-192.752.452.750.00-72341.55%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231006P000210002023-09-27 1:08PM EDT2023-10-060.100.100.200.00-2844.53%
MAT231013P000210002023-10-03 11:32AM EDT2023-10-130.300.200.30+0.15+100.00%1712531.84%
MAT231020P000210002023-09-29 2:33PM EDT2023-10-200.170.350.450.00-1337133.01%
MAT231027P000210002023-09-29 11:22AM EDT2023-10-270.400.450.900.00-8948.83%
MAT231117P000210002023-10-03 11:17AM EDT2023-11-170.970.850.95+0.32+49.23%425937.40%
MAT240119P000210002023-10-03 11:41AM EDT2024-01-191.321.201.30+0.27+25.71%20547331.81%
MAT240419P000210002023-09-21 12:29PM EDT2024-04-191.651.601.800.00-2511031.54%