Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:24.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527C00024000 | 2022-05-23 9:35AM EDT | 2022-05-27 | 0.30 | 0.20 | 0.40 | 0.00 | - | 10 | 23 | 52.93% |
| MAT220603C00024000 | 2022-05-20 11:44AM EDT | 2022-06-03 | 0.40 | 0.35 | 0.55 | 0.00 | - | 20 | 28 | 50.00% |
| MAT220610C00024000 | 2022-05-20 10:26AM EDT | 2022-06-10 | 0.84 | 0.40 | 1.05 | 0.00 | - | 5 | 6 | 63.77% |
| MAT220617C00024000 | 2022-05-20 3:09PM EDT | 2022-06-17 | 0.75 | 0.50 | 1.10 | 0.00 | - | 2,004 | 2,924 | 56.54% |
| MAT220701C00024000 | 2022-05-17 10:38AM EDT | 2022-07-01 | 2.60 | 0.95 | 1.20 | 0.00 | - | - | 8 | 48.88% |
| MAT220715C00024000 | 2022-05-20 9:36AM EDT | 2022-07-15 | 1.30 | 0.85 | 1.70 | -0.05 | -3.70% | 1 | 575 | 56.06% |
| MAT221021C00024000 | 2022-04-28 9:35AM EDT | 2022-10-21 | 3.10 | 1.85 | 2.70 | 0.00 | - | 1 | 1 | 50.10% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527P00024000 | 2022-05-19 10:54AM EDT | 2022-05-27 | 0.80 | 1.05 | 1.30 | 0.00 | - | 15 | 17 | 70.31% |
| MAT220603P00024000 | 2022-05-20 3:59PM EDT | 2022-06-03 | 1.40 | 1.25 | 1.45 | 0.00 | - | 4 | 10 | 56.15% |
| MAT220610P00024000 | 2022-05-19 3:59PM EDT | 2022-06-10 | 1.55 | 1.15 | 1.90 | 0.00 | - | - | 1 | 53.03% |
| MAT220617P00024000 | 2022-05-20 3:08PM EDT | 2022-06-17 | 2.05 | 1.25 | 2.00 | 0.00 | - | 18 | 228 | 64.65% |
| MAT220624P00024000 | 2022-05-20 1:13PM EDT | 2022-06-24 | 2.45 | 1.65 | 1.90 | 0.00 | - | 10 | 11 | 53.81% |
| MAT220701P00024000 | 2022-05-20 9:44AM EDT | 2022-07-01 | 1.95 | 1.75 | 2.00 | 0.00 | - | 1 | 1 | 52.15% |
| MAT220715P00024000 | 2022-05-20 10:09AM EDT | 2022-07-15 | 1.92 | 0.95 | 2.85 | 0.00 | - | 3 | 20 | 68.65% |
| MAT221021P00024000 | 2022-05-20 2:50PM EDT | 2022-10-21 | 3.31 | 2.75 | 3.80 | 0.00 | - | 1 | 6 | 56.81% |
| MAT230120P00024000 | 2022-05-19 1:13PM EDT | 2023-01-20 | 3.14 | 3.10 | 3.50 | 0.00 | - | - | 1 | 40.97% |
© 2022 Yahoo. All rights reserved.
