Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:25.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527C00025000 | 2022-05-23 9:50AM EDT | 2022-05-27 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 4 | 19 | 57.42% |
| MAT220603C00025000 | 2022-05-20 11:15AM EDT | 2022-06-03 | 0.14 | 0.15 | 0.30 | 0.00 | - | 2 | 79 | 51.95% |
| MAT220610C00025000 | 2022-05-23 9:51AM EDT | 2022-06-10 | 0.35 | 0.30 | 0.80 | -0.10 | -22.22% | 15 | 18 | 55.27% |
| MAT220617C00025000 | 2022-05-23 9:55AM EDT | 2022-06-17 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 1,556 | 44.92% |
| MAT220624C00025000 | 2022-05-19 12:10PM EDT | 2022-06-24 | 0.81 | 0.45 | 0.75 | 0.00 | - | 1 | 2 | 49.81% |
| MAT220715C00025000 | 2022-05-20 3:24PM EDT | 2022-07-15 | 0.80 | 0.55 | 0.85 | 0.00 | - | 2 | 312 | 41.94% |
| MAT221021C00025000 | 2022-05-11 2:04PM EDT | 2022-10-21 | 3.00 | 1.70 | 2.20 | 0.00 | - | 10 | 41 | 48.00% |
| MAT230120C00025000 | 2022-05-23 9:52AM EDT | 2023-01-20 | 2.60 | 2.15 | 2.55 | +0.10 | +4.00% | 4 | 355 | 42.58% |
| MAT231020C00025000 | 2022-05-16 12:01AM EDT | 2023-10-20 | 5.50 | 2.45 | 4.40 | 0.00 | - | - | 3 | 46.00% |
| MAT240119C00025000 | 2022-04-21 1:05PM EDT | 2024-01-19 | 4.22 | 2.85 | 5.50 | 0.00 | - | 11 | 32 | 51.75% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527P00025000 | 2022-05-20 12:09PM EDT | 2022-05-27 | 2.65 | 1.85 | 2.10 | 0.00 | - | 2 | 1,053 | 78.13% |
| MAT220603P00025000 | 2022-05-19 11:43AM EDT | 2022-06-03 | 1.50 | 2.00 | 2.30 | 0.00 | - | 10 | 28 | 63.09% |
| MAT220610P00025000 | 2022-05-20 11:59AM EDT | 2022-06-10 | 2.30 | 1.85 | 2.60 | 0.00 | - | 5 | 4 | 54.20% |
| MAT220617P00025000 | 2022-05-20 3:22PM EDT | 2022-06-17 | 2.70 | 2.05 | 3.40 | 0.00 | - | 5 | 79 | 68.12% |
| MAT220624P00025000 | 2022-05-16 11:36AM EDT | 2022-06-24 | 1.19 | 2.20 | 2.65 | 0.00 | - | - | 1 | 57.62% |
| MAT220715P00025000 | 2022-05-20 3:22PM EDT | 2022-07-15 | 3.00 | 1.85 | 5.00 | 0.00 | - | 4 | 31 | 67.29% |
| MAT221021P00025000 | 2022-05-17 10:55AM EDT | 2022-10-21 | 3.50 | 3.40 | 3.80 | +0.89 | +34.10% | 1 | 12 | 46.41% |
| MAT230120P00025000 | 2022-05-20 1:15PM EDT | 2023-01-20 | 4.50 | 3.60 | 4.30 | 0.00 | - | 52 | 838 | 43.31% |
© 2022 Yahoo. All rights reserved.
