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
Strike:23.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT211001C00023000 | 2021-09-24 10:17AM EDT | 2021-10-01 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 4 | 1 | 70.31% |
| MAT211015C00023000 | 2021-09-22 11:14AM EDT | 2021-10-15 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 609 | 48.83% |
| MAT211022C00023000 | 2021-09-17 10:49AM EDT | 2021-10-22 | 0.16 | 0.00 | 0.95 | 0.00 | - | 3 | 6 | 69.73% |
| MAT211029C00023000 | 2021-09-10 9:54AM EDT | 2021-10-29 | 0.30 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 65.92% |
| MAT211119C00023000 | 2021-09-23 2:39PM EDT | 2021-11-19 | 0.30 | 0.20 | 0.30 | +0.30 | - | - | 5 | 40.53% |
| MAT220121C00023000 | 2021-09-24 3:16PM EDT | 2022-01-21 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 101 | 257 | 35.01% |
| MAT220318C00023000 | 2021-08-20 12:33PM EDT | 2022-03-18 | 1.45 | 1.00 | 1.25 | 0.00 | - | 17 | 17 | 43.31% |
| MAT220414C00023000 | 2021-09-23 2:01PM EDT | 2022-04-14 | 1.10 | 0.80 | 1.00 | +1.10 | - | - | 2 | 35.65% |
| MAT220617C00023000 | 2021-09-24 12:19PM EDT | 2022-06-17 | 1.35 | 1.10 | 1.30 | +1.35 | - | 900 | 0 | 35.84% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT211015P00023000 | 2021-08-25 5:22PM EDT | 2021-10-15 | 2.47 | 3.10 | 3.40 | 0.00 | - | 5 | 64 | 60.55% |
| MAT211119P00023000 | 2021-09-20 12:05AM EDT | 2021-11-19 | 2.95 | 3.40 | 3.60 | 0.00 | - | - | 1 | 45.61% |
| MAT220121P00023000 | 2021-08-19 10:19AM EDT | 2022-01-21 | 3.04 | 3.00 | 3.40 | 0.00 | - | 1 | 80 | 24.41% |
© 2021 Verizon Media. All rights reserved.
