Australia markets close in 5 hours 39 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.81-0.53 (-2.61%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211001C000220002021-09-24 3:00PM EDT2021-10-010.050.000.15-0.05-50.00%11,75068.75%
MAT211008C000220002021-09-21 12:27PM EDT2021-10-080.150.000.200.00-323059.77%
MAT211015C000220002021-09-22 2:45PM EDT2021-10-150.130.050.100.00-383938.09%
MAT211022C000220002021-09-23 2:37PM EDT2021-10-220.250.100.300.00-110047.27%
MAT211029C000220002021-09-10 2:20PM EDT2021-10-290.500.300.400.00-3547.46%
MAT211119C000220002021-09-23 3:18PM EDT2021-11-190.600.350.450.00-31839.06%
MAT220121C000220002021-09-20 3:11PM EDT2022-01-210.850.600.750.00-101,45434.28%
MAT220318C000220002021-09-15 2:51PM EDT2022-03-181.401.001.150.00-1011136.04%
MAT220414C000220002021-09-08 10:36AM EDT2022-04-141.751.151.250.00--935.30%
MAT220617C000220002021-09-07 11:51AM EDT2022-06-172.391.451.650.00-1236.82%
MAT230120C000220002021-09-24 1:46PM EDT2023-01-202.552.053.10-0.30-10.53%11,16643.31%
MAT240119C000220002021-09-21 10:53AM EDT2024-01-193.721.704.600.00--2545.25%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT211001P000220002021-09-20 11:14AM EDT2021-10-011.721.952.400.00-11194.14%
MAT211008P000220002021-09-08 10:07AM EDT2021-10-081.262.152.350.00--155.27%
MAT211015P000220002021-09-24 1:45PM EDT2021-10-152.182.202.35+0.05+2.35%612043.95%
MAT220121P000220002021-09-01 12:45PM EDT2022-01-212.002.753.000.00-24935.74%
MAT220414P000220002021-08-24 10:17AM EDT2022-04-142.513.203.500.00--836.38%
MAT230120P000220002021-09-07 10:39AM EDT2023-01-203.804.304.600.00-19735.74%