Australia markets close in 5 hours 27 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.62-1.44 (-6.24%)
At close: 04:00PM EDT
21.90 +0.28 (+1.30%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527C000220002022-05-24 3:08PM EDT2022-05-270.180.350.70-3.32-94.86%2,700488.67%
MAT220603C000220002022-05-24 1:27PM EDT2022-06-030.500.300.85-0.70-58.33%1,2553152.05%
MAT220617C000220002022-05-24 3:52PM EDT2022-06-170.950.751.05-0.75-44.12%4744955.18%
MAT220715C000220002022-05-23 1:32PM EDT2022-07-152.651.251.450.00-217749.81%
MAT221021C000220002022-05-24 3:45PM EDT2022-10-212.302.152.75-1.10-32.35%92752.88%
MAT230120C000220002022-05-24 10:58AM EDT2023-01-203.102.454.10-3.10-50.00%71,21861.26%
MAT240119C000220002022-05-13 12:44PM EDT2024-01-198.303.606.400.00-15360.28%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000220002022-05-24 10:57AM EDT2022-05-270.610.651.00+0.21+52.50%186278.13%
MAT220603P000220002022-05-20 11:29AM EDT2022-06-030.610.701.250.00-5653.52%
MAT220610P000220002022-05-20 3:34PM EDT2022-06-100.740.901.550.00-2454.59%
MAT220617P000220002022-05-24 12:55PM EDT2022-06-171.321.101.45+0.22+20.00%51,64756.15%
MAT220624P000220002022-05-20 10:38AM EDT2022-06-240.911.051.650.00-3457.32%
MAT220701P000220002022-05-23 1:32PM EDT2022-07-010.841.251.700.00-5453.61%
MAT220715P000220002022-05-24 12:10PM EDT2022-07-151.701.602.00+0.66+63.46%29110555.03%
MAT221021P000220002022-05-20 2:33PM EDT2022-10-212.152.403.100.00-52552.34%
MAT230120P000220002022-05-20 2:46PM EDT2023-01-202.502.903.300.00-335,36644.19%
MAT240119P000220002022-05-12 3:46PM EDT2024-01-193.102.404.000.00-55634.28%