Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.12+0.28 (+1.28%)
At close: 04:00PM EDT
22.20 +0.08 (+0.36%)
Pre-market: 04:16AM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230929C000250002023-08-28 9:30AM EDT2023-09-290.050.000.000.00-111350.00%
MAT231006C000250002023-08-28 3:50PM EDT2023-10-060.100.000.100.00--6153.91%
MAT231020C000250002023-09-28 3:36PM EDT2023-10-200.030.000.000.00-5012.50%
MAT231027C000250002023-09-27 3:11PM EDT2023-10-270.200.000.000.00-6012.50%
MAT231117C000250002023-09-27 11:32AM EDT2023-11-170.350.000.000.00-3206.25%
MAT240119C000250002023-09-28 11:24AM EDT2024-01-190.700.000.000.00-1006.25%
MAT240419C000250002023-09-27 1:16PM EDT2024-04-191.210.000.000.00-803.13%
MAT240719C000250002023-09-27 12:56PM EDT2024-07-191.800.000.000.00-303.13%
MAT250117C000250002023-09-28 1:29PM EDT2025-01-172.870.000.000.00-8903.13%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231006P000250002023-09-13 1:37PM EDT2023-10-063.400.000.000.00-100.00%
MAT231020P000250002023-09-28 3:39PM EDT2023-10-202.910.000.000.00-300.00%
MAT231103P000250002023-09-27 11:11AM EDT2023-11-033.000.000.000.00-100.00%
MAT231117P000250002023-09-27 10:01AM EDT2023-11-172.960.000.000.00-100.00%
MAT240119P000250002023-09-27 12:30PM EDT2024-01-193.400.000.000.00-100.00%
MAT240419P000250002023-09-27 11:47AM EDT2024-04-193.520.000.000.00-1000.00%
MAT240719P000250002023-08-31 9:45AM EDT2024-07-193.800.000.000.00-100.00%
MAT250117P000250002023-07-10 9:57AM EDT2025-01-175.254.705.000.00-1231.56%