Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527C00023000 | 2022-05-24 11:23AM EDT | 2022-05-27 | 0.15 | 0.00 | 0.25 | -0.50 | -76.92% | 20 | 41 | 70.31% |
| MAT220603C00023000 | 2022-05-24 9:30AM EDT | 2022-06-03 | 0.61 | 0.20 | 0.55 | -0.39 | -39.00% | 13 | 1 | 61.33% |
| MAT220617C00023000 | 2022-05-24 2:20PM EDT | 2022-06-17 | 0.50 | 0.35 | 0.75 | -0.66 | -56.90% | 7 | 1,048 | 58.20% |
| MAT220624C00023000 | 2022-05-19 11:14AM EDT | 2022-06-24 | 1.82 | 0.35 | 1.00 | 0.00 | - | - | 2 | 61.62% |
| MAT220701C00023000 | 2022-05-24 1:48PM EDT | 2022-07-01 | 0.77 | 0.55 | 0.90 | -0.82 | -51.57% | 6 | 6 | 51.95% |
| MAT220715C00023000 | 2022-05-24 11:35AM EDT | 2022-07-15 | 0.95 | 0.75 | 1.25 | -1.68 | -63.88% | 48 | 73 | 55.47% |
| MAT221021C00023000 | 2022-05-24 9:30AM EDT | 2022-10-21 | 2.75 | 1.65 | 2.25 | -0.25 | -8.33% | 10 | 36 | 50.83% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527P00023000 | 2022-05-24 1:37PM EDT | 2022-05-27 | 1.75 | 1.35 | 2.10 | +1.21 | +224.07% | 5 | 37 | 107.42% |
| MAT220603P00023000 | 2022-05-24 1:33PM EDT | 2022-06-03 | 1.95 | 1.55 | 1.90 | +1.20 | +160.00% | 3 | 12 | 58.79% |
| MAT220610P00023000 | 2022-05-23 11:29AM EDT | 2022-06-10 | 0.78 | 1.60 | 2.45 | 0.00 | - | 1 | 7 | 63.18% |
| MAT220617P00023000 | 2022-05-24 3:58PM EDT | 2022-06-17 | 1.85 | 1.85 | 2.10 | +0.45 | +32.14% | 8 | 5,012 | 50.68% |
| MAT220701P00023000 | 2022-05-20 3:34PM EDT | 2022-07-01 | 1.60 | 1.90 | 2.35 | 0.00 | - | 1 | 9 | 54.59% |
| MAT220715P00023000 | 2022-05-23 3:30PM EDT | 2022-07-15 | 1.48 | 2.15 | 2.60 | 0.00 | - | 3 | 48 | 54.54% |
| MAT221021P00023000 | 2022-05-23 2:48PM EDT | 2022-10-21 | 2.76 | 3.00 | 3.60 | 0.00 | - | 806 | 901 | 50.32% |
| MAT230120P00023000 | 2022-05-23 1:46PM EDT | 2023-01-20 | 3.50 | 3.40 | 3.90 | +0.70 | +25.00% | 1 | 441 | 43.99% |
© 2022 Yahoo. All rights reserved.
