Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230929C00025000 | 2023-08-28 9:30AM EDT | 2023-09-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| MAT231006C00025000 | 2023-08-28 3:50PM EDT | 2023-10-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 61 | 53.91% |
| MAT231020C00025000 | 2023-09-28 3:36PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MAT231027C00025000 | 2023-09-27 3:11PM EDT | 2023-10-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MAT231117C00025000 | 2023-09-27 11:32AM EDT | 2023-11-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MAT240119C00025000 | 2023-09-28 11:24AM EDT | 2024-01-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MAT240419C00025000 | 2023-09-27 1:16PM EDT | 2024-04-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MAT240719C00025000 | 2023-09-27 12:56PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MAT250117C00025000 | 2023-09-28 1:29PM EDT | 2025-01-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231006P00025000 | 2023-09-13 1:37PM EDT | 2023-10-06 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT231020P00025000 | 2023-09-28 3:39PM EDT | 2023-10-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAT231103P00025000 | 2023-09-27 11:11AM EDT | 2023-11-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT231117P00025000 | 2023-09-27 10:01AM EDT | 2023-11-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240119P00025000 | 2023-09-27 12:30PM EDT | 2024-01-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240419P00025000 | 2023-09-27 11:47AM EDT | 2024-04-19 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAT240719P00025000 | 2023-08-31 9:45AM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT250117P00025000 | 2023-07-10 9:57AM EDT | 2025-01-17 | 5.25 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 31.56% |
© 2023 Yahoo. All rights reserved.
