Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.92-0.46 (-2.26%)
As of 9:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:21.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210924C000210002021-09-17 3:54PM EDT2021-09-240.100.000.000.00-116012.50%
MAT211001C000210002021-09-13 3:17PM EDT2021-10-010.350.000.000.00-14346.25%
MAT211008C000210002021-09-20 12:05AM EDT2021-10-080.300.000.000.00--46.25%
MAT211015C000210002021-09-17 3:42PM EDT2021-10-150.420.000.000.00-342846.25%
MAT211022C000210002021-09-16 11:06AM EDT2021-10-220.650.000.000.00-126.25%
MAT211029C000210002021-09-17 12:21PM EDT2021-10-290.750.000.000.00-1296.25%
MAT211119C000210002021-09-20 12:05AM EDT2021-11-191.050.000.000.00--403.13%
MAT220121C000210002021-09-10 9:30AM EDT2022-01-211.400.000.000.00-3773.13%
MAT220318C000210002021-09-14 1:13PM EDT2022-03-181.760.000.000.00-2101.56%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210924P000210002021-09-16 1:46PM EDT2021-09-240.630.000.000.00-122070.00%
MAT211001P000210002021-09-17 2:26PM EDT2021-10-010.810.000.000.00-10130.00%
MAT211008P000210002021-09-20 12:05AM EDT2021-10-080.850.000.000.00--1,6020.00%
MAT211015P000210002021-09-17 12:44PM EDT2021-10-151.000.000.000.00-462200.00%
MAT211022P000210002021-09-10 1:16PM EDT2021-10-221.240.000.000.00-110.00%
MAT211119P000210002021-09-20 12:05AM EDT2021-11-191.550.000.000.00--30.00%
MAT220121P000210002021-08-31 3:50PM EDT2022-01-211.600.000.000.00-140.00%
MAT220318P000210002021-08-30 2:42PM EDT2022-03-181.850.000.000.00--120.00%