Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:22.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230922C00022000 | 2023-09-21 1:27PM EDT | 2023-09-22 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 261 | 46.88% |
| MAT230929C00022000 | 2023-09-22 1:12PM EDT | 2023-09-29 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 41 | 87 | 31.25% |
| MAT231006C00022000 | 2023-09-22 9:32AM EDT | 2023-10-06 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 2 | 26 | 29.10% |
| MAT231013C00022000 | 2023-09-22 12:01PM EDT | 2023-10-13 | 0.36 | 0.30 | 0.40 | -0.34 | -48.57% | 2 | 3 | 29.00% |
| MAT231020C00022000 | 2023-09-21 3:25PM EDT | 2023-10-20 | 0.45 | 0.40 | 0.50 | 0.00 | - | 6 | 2,352 | 29.59% |
| MAT231117C00022000 | 2023-09-22 1:28PM EDT | 2023-11-17 | 1.09 | 1.00 | 1.05 | +0.14 | +14.74% | 35 | 844 | 37.50% |
| MAT240119C00022000 | 2023-09-22 11:51AM EDT | 2024-01-19 | 1.52 | 1.45 | 1.60 | +0.12 | +8.57% | 240 | 1,798 | 37.01% |
| MAT240419C00022000 | 2023-09-20 11:18AM EDT | 2024-04-19 | 2.28 | 2.15 | 2.30 | 0.00 | - | 5 | 155 | 38.67% |
| MAT240719C00022000 | 2023-09-22 10:31AM EDT | 2024-07-19 | 2.82 | 2.65 | 2.85 | +0.07 | +2.55% | 1 | 167 | 39.40% |
| MAT250117C00022000 | 2023-09-21 3:43PM EDT | 2025-01-17 | 3.80 | 3.70 | 4.00 | 0.00 | - | 5 | 528 | 42.92% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230922P00022000 | 2023-09-19 10:24AM EDT | 2023-09-22 | 0.69 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 62.11% |
| MAT230929P00022000 | 2023-09-22 10:18AM EDT | 2023-09-29 | 0.55 | 0.55 | 0.65 | -0.11 | -16.67% | 8 | 12 | 26.76% |
| MAT231006P00022000 | 2023-09-19 12:21PM EDT | 2023-10-06 | 0.90 | 0.65 | 0.75 | 0.00 | - | 3 | 42 | 25.98% |
| MAT231013P00022000 | 2023-09-11 2:03PM EDT | 2023-10-13 | 1.02 | 0.75 | 0.85 | 0.00 | - | - | 1 | 26.56% |
| MAT231020P00022000 | 2023-09-21 11:33AM EDT | 2023-10-20 | 0.95 | 0.80 | 0.90 | 0.00 | - | 6 | 614 | 25.29% |
| MAT231117P00022000 | 2023-09-22 10:17AM EDT | 2023-11-17 | 1.30 | 1.30 | 1.40 | +0.15 | +13.04% | 3 | 220 | 33.06% |
| MAT240119P00022000 | 2023-09-22 9:48AM EDT | 2024-01-19 | 1.55 | 1.60 | 1.65 | -0.10 | -6.06% | 1 | 854 | 27.88% |
| MAT240419P00022000 | 2023-09-21 11:27AM EDT | 2024-04-19 | 2.10 | 2.00 | 2.10 | 0.00 | - | 23 | 109 | 27.93% |
| MAT240719P00022000 | 2023-09-18 11:28AM EDT | 2024-07-19 | 2.35 | 2.25 | 2.45 | 0.00 | - | 1 | 312 | 27.86% |
| MAT250117P00022000 | 2023-09-20 2:44PM EDT | 2025-01-17 | 2.85 | 2.85 | 2.95 | 0.00 | - | 10 | 348 | 27.08% |
© 2023 Yahoo. All rights reserved.
