Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.50-0.03 (-0.14%)
As of 03:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:22.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230922C000220002023-09-21 1:27PM EDT2023-09-220.040.000.050.00-526146.88%
MAT230929C000220002023-09-22 1:12PM EDT2023-09-290.170.100.20-0.03-15.00%418731.25%
MAT231006C000220002023-09-22 9:32AM EDT2023-10-060.300.200.30+0.05+20.00%22629.10%
MAT231013C000220002023-09-22 12:01PM EDT2023-10-130.360.300.40-0.34-48.57%2329.00%
MAT231020C000220002023-09-21 3:25PM EDT2023-10-200.450.400.500.00-62,35229.59%
MAT231117C000220002023-09-22 1:28PM EDT2023-11-171.091.001.05+0.14+14.74%3584437.50%
MAT240119C000220002023-09-22 11:51AM EDT2024-01-191.521.451.60+0.12+8.57%2401,79837.01%
MAT240419C000220002023-09-20 11:18AM EDT2024-04-192.282.152.300.00-515538.67%
MAT240719C000220002023-09-22 10:31AM EDT2024-07-192.822.652.85+0.07+2.55%116739.40%
MAT250117C000220002023-09-21 3:43PM EDT2025-01-173.803.704.000.00-552842.92%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230922P000220002023-09-19 10:24AM EDT2023-09-220.690.450.600.00-1262.11%
MAT230929P000220002023-09-22 10:18AM EDT2023-09-290.550.550.65-0.11-16.67%81226.76%
MAT231006P000220002023-09-19 12:21PM EDT2023-10-060.900.650.750.00-34225.98%
MAT231013P000220002023-09-11 2:03PM EDT2023-10-131.020.750.850.00--126.56%
MAT231020P000220002023-09-21 11:33AM EDT2023-10-200.950.800.900.00-661425.29%
MAT231117P000220002023-09-22 10:17AM EDT2023-11-171.301.301.40+0.15+13.04%322033.06%
MAT240119P000220002023-09-22 9:48AM EDT2024-01-191.551.601.65-0.10-6.06%185427.88%
MAT240419P000220002023-09-21 11:27AM EDT2024-04-192.102.002.100.00-2310927.93%
MAT240719P000220002023-09-18 11:28AM EDT2024-07-192.352.252.450.00-131227.86%
MAT250117P000220002023-09-20 2:44PM EDT2025-01-172.852.852.950.00-1034827.08%