Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EST. Market open.
Strike:25.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230120C00025000 | 2022-11-28 1:34PM EST | 2023-01-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 988 | 51.76% |
| MAT230421C00025000 | 2022-11-29 2:06PM EST | 2023-04-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 12.50% |
| MAT230721C00025000 | 2022-11-28 10:49AM EST | 2023-07-21 | 0.50 | 0.20 | 0.50 | 0.00 | - | - | 1 | 40.48% |
| MAT231020C00025000 | 2022-10-25 9:43AM EST | 2023-10-20 | 1.90 | 0.70 | 1.10 | 0.00 | - | 3 | 15 | 45.92% |
| MAT240119C00025000 | 2022-12-06 12:03PM EST | 2024-01-19 | 1.05 | 0.85 | 1.10 | -0.15 | -12.50% | 4 | 135 | 40.50% |
| MAT250117C00025000 | 2022-12-06 10:26AM EST | 2025-01-17 | 2.05 | 1.25 | 2.95 | -0.15 | -6.82% | 1 | 10 | 48.44% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230120P00025000 | 2022-11-21 3:50PM EST | 2023-01-20 | 8.10 | 7.00 | 7.30 | 0.00 | - | 15 | 701 | 62.50% |
| MAT230421P00025000 | 2022-11-30 2:59PM EST | 2023-04-21 | 7.09 | 7.00 | 7.30 | 0.00 | - | 1 | 60 | 36.33% |
| MAT231020P00025000 | 2022-06-24 9:05AM EST | 2023-10-20 | 4.70 | 2.45 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| MAT240119P00025000 | 2022-10-28 2:02PM EST | 2024-01-19 | 6.90 | 7.10 | 7.40 | 0.00 | - | 7 | 60 | 24.12% |
| MAT250117P00025000 | 2022-11-07 3:30PM EST | 2025-01-17 | 8.20 | 6.30 | 8.90 | 0.00 | - | - | 1 | 36.33% |
© 2022 Yahoo. All rights reserved.
