Australia markets close in 5 hours 25 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.62-1.44 (-6.24%)
At close: 04:00PM EDT
21.90 +0.28 (+1.30%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:23.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527C000230002022-05-24 11:23AM EDT2022-05-270.150.000.25-0.50-76.92%204170.31%
MAT220603C000230002022-05-24 9:30AM EDT2022-06-030.610.200.55-0.39-39.00%13161.33%
MAT220617C000230002022-05-24 2:20PM EDT2022-06-170.500.350.75-0.66-56.90%71,04858.20%
MAT220624C000230002022-05-19 11:14AM EDT2022-06-241.820.351.000.00--261.62%
MAT220701C000230002022-05-24 1:48PM EDT2022-07-010.770.550.90-0.82-51.57%6651.95%
MAT220715C000230002022-05-24 11:35AM EDT2022-07-150.950.751.25-1.68-63.88%487355.47%
MAT221021C000230002022-05-24 9:30AM EDT2022-10-212.751.652.25-0.25-8.33%103650.83%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000230002022-05-24 1:37PM EDT2022-05-271.751.352.10+1.21+224.07%537107.42%
MAT220603P000230002022-05-24 1:33PM EDT2022-06-031.951.551.90+1.20+160.00%31258.79%
MAT220610P000230002022-05-23 11:29AM EDT2022-06-100.781.602.450.00-1763.18%
MAT220617P000230002022-05-24 3:58PM EDT2022-06-171.851.852.10+0.45+32.14%85,01250.68%
MAT220701P000230002022-05-20 3:34PM EDT2022-07-011.601.902.350.00-1954.59%
MAT220715P000230002022-05-23 3:30PM EDT2022-07-151.482.152.600.00-34854.54%
MAT221021P000230002022-05-23 2:48PM EDT2022-10-212.763.003.600.00-80690150.32%
MAT230120P000230002022-05-23 1:46PM EDT2023-01-203.503.403.90+0.70+25.00%144143.99%