Australia markets open in 9 hours 38 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.30+0.16 (+0.69%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Strike:24.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527C000240002022-05-23 9:35AM EDT2022-05-270.300.200.400.00-102352.93%
MAT220603C000240002022-05-20 11:44AM EDT2022-06-030.400.350.550.00-202850.00%
MAT220610C000240002022-05-20 10:26AM EDT2022-06-100.840.401.050.00-5663.77%
MAT220617C000240002022-05-20 3:09PM EDT2022-06-170.750.501.100.00-2,0042,92456.54%
MAT220701C000240002022-05-17 10:38AM EDT2022-07-012.600.951.200.00--848.88%
MAT220715C000240002022-05-20 9:36AM EDT2022-07-151.300.851.70-0.05-3.70%157556.06%
MAT221021C000240002022-04-28 9:35AM EDT2022-10-213.101.852.700.00-1150.10%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000240002022-05-19 10:54AM EDT2022-05-270.801.051.300.00-151770.31%
MAT220603P000240002022-05-20 3:59PM EDT2022-06-031.401.251.450.00-41056.15%
MAT220610P000240002022-05-19 3:59PM EDT2022-06-101.551.151.900.00--153.03%
MAT220617P000240002022-05-20 3:08PM EDT2022-06-172.051.252.000.00-1822864.65%
MAT220624P000240002022-05-20 1:13PM EDT2022-06-242.451.651.900.00-101153.81%
MAT220701P000240002022-05-20 9:44AM EDT2022-07-011.951.752.000.00-1152.15%
MAT220715P000240002022-05-20 10:09AM EDT2022-07-151.920.952.850.00-32068.65%
MAT221021P000240002022-05-20 2:50PM EDT2022-10-213.312.753.800.00-1656.81%
MAT230120P000240002022-05-19 1:13PM EDT2023-01-203.143.103.500.00--140.97%