Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:21.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220617C00021000 | 2022-05-10 11:37AM EDT | 2022-06-17 | 4.35 | 2.45 | 3.30 | 0.00 | - | 3 | 232 | 65.33% |
| MAT220715C00021000 | 2022-05-20 11:38AM EDT | 2022-07-15 | 2.65 | 2.30 | 5.00 | 0.00 | - | 2 | 29 | 70.90% |
| MAT221021C00021000 | 2022-04-22 9:45AM EDT | 2022-10-21 | 3.44 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 54.44% |
| MAT230120C00021000 | 2022-05-20 10:20AM EDT | 2023-01-20 | 4.31 | 4.20 | 4.60 | 0.00 | - | 1 | 1 | 47.46% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527P00021000 | 2022-05-20 11:06AM EDT | 2022-05-27 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 64.84% |
| MAT220603P00021000 | 2022-05-16 10:17AM EDT | 2022-06-03 | 0.26 | 0.15 | 0.25 | 0.00 | - | 8 | 8 | 56.64% |
| MAT220617P00021000 | 2022-05-23 9:30AM EDT | 2022-06-17 | 0.55 | 0.40 | 0.95 | +0.30 | +120.00% | 1 | 68 | 65.14% |
| MAT220624P00021000 | 2022-05-19 3:53PM EDT | 2022-06-24 | 0.50 | 0.45 | 0.60 | 0.00 | - | - | 7 | 50.98% |
| MAT220701P00021000 | 2022-05-20 11:28AM EDT | 2022-07-01 | 0.78 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 53.52% |
| MAT220715P00021000 | 2022-05-03 12:23PM EDT | 2022-07-15 | 0.50 | 0.70 | 1.20 | 0.00 | - | 2 | 23 | 54.49% |
| MAT221021P00021000 | 2022-03-23 12:51PM EDT | 2022-10-21 | 1.50 | 1.65 | 1.90 | 0.00 | - | - | 5 | 50.64% |
© 2022 Yahoo. All rights reserved.
