Australia markets open in 9 hours 36 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.31+0.17 (+0.71%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Strike:25.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527C000250002022-05-23 9:50AM EDT2022-05-270.140.050.20-0.01-6.67%41957.42%
MAT220603C000250002022-05-20 11:15AM EDT2022-06-030.140.150.300.00-27951.95%
MAT220610C000250002022-05-23 9:51AM EDT2022-06-100.350.300.80-0.10-22.22%151855.27%
MAT220617C000250002022-05-23 9:55AM EDT2022-06-170.550.350.500.00-51,55644.92%
MAT220624C000250002022-05-19 12:10PM EDT2022-06-240.810.450.750.00-1249.81%
MAT220715C000250002022-05-20 3:24PM EDT2022-07-150.800.550.850.00-231241.94%
MAT221021C000250002022-05-11 2:04PM EDT2022-10-213.001.702.200.00-104148.00%
MAT230120C000250002022-05-23 9:52AM EDT2023-01-202.602.152.55+0.10+4.00%435542.58%
MAT231020C000250002022-05-16 12:01AM EDT2023-10-205.502.454.400.00--346.00%
MAT240119C000250002022-04-21 1:05PM EDT2024-01-194.222.855.500.00-113251.75%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000250002022-05-20 12:09PM EDT2022-05-272.651.852.100.00-21,05378.13%
MAT220603P000250002022-05-19 11:43AM EDT2022-06-031.502.002.300.00-102863.09%
MAT220610P000250002022-05-20 11:59AM EDT2022-06-102.301.852.600.00-5454.20%
MAT220617P000250002022-05-20 3:22PM EDT2022-06-172.702.053.400.00-57968.12%
MAT220624P000250002022-05-16 11:36AM EDT2022-06-241.192.202.650.00--157.62%
MAT220715P000250002022-05-20 3:22PM EDT2022-07-153.001.855.000.00-43167.29%
MAT221021P000250002022-05-17 10:55AM EDT2022-10-213.503.403.80+0.89+34.10%11246.41%
MAT230120P000250002022-05-20 1:15PM EDT2023-01-204.503.604.300.00-5283843.31%