Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231006C00021000 | 2023-09-27 12:48PM EDT | 2023-10-06 | 0.75 | 0.45 | 0.55 | -0.25 | -25.00% | 3 | 19 | 47.27% |
| MAT231020C00021000 | 2023-10-03 1:26PM EDT | 2023-10-20 | 0.70 | 0.75 | 0.85 | -0.40 | -36.36% | 6 | 742 | 36.91% |
| MAT231027C00021000 | 2023-10-03 10:42AM EDT | 2023-10-27 | 1.20 | 0.40 | 1.25 | -0.25 | -17.24% | 7 | 30 | 49.81% |
| MAT231117C00021000 | 2023-10-03 11:42AM EDT | 2023-11-17 | 1.31 | 1.35 | 1.45 | -0.58 | -30.69% | 15 | 1,230 | 43.16% |
| MAT240119C00021000 | 2023-10-02 1:07PM EDT | 2024-01-19 | 2.15 | 1.85 | 1.95 | 0.00 | - | 2 | 1,735 | 38.82% |
| MAT240419C00021000 | 2023-09-20 9:42AM EDT | 2024-04-19 | 2.75 | 2.45 | 2.75 | 0.00 | - | 7 | 23 | 41.55% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231006P00021000 | 2023-09-27 1:08PM EDT | 2023-10-06 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 8 | 44.53% |
| MAT231013P00021000 | 2023-10-03 11:32AM EDT | 2023-10-13 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 17 | 125 | 31.84% |
| MAT231020P00021000 | 2023-09-29 2:33PM EDT | 2023-10-20 | 0.17 | 0.35 | 0.45 | 0.00 | - | 13 | 371 | 33.01% |
| MAT231027P00021000 | 2023-09-29 11:22AM EDT | 2023-10-27 | 0.40 | 0.45 | 0.90 | 0.00 | - | 8 | 9 | 48.83% |
| MAT231117P00021000 | 2023-10-03 11:17AM EDT | 2023-11-17 | 0.97 | 0.85 | 0.95 | +0.32 | +49.23% | 4 | 259 | 37.40% |
| MAT240119P00021000 | 2023-10-03 11:41AM EDT | 2024-01-19 | 1.32 | 1.20 | 1.30 | +0.27 | +25.71% | 205 | 473 | 31.81% |
| MAT240419P00021000 | 2023-09-21 12:29PM EDT | 2024-04-19 | 1.65 | 1.60 | 1.80 | 0.00 | - | 25 | 110 | 31.54% |
© 2023 Yahoo. All rights reserved.
