Australia markets open in 9 hours 34 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.25+0.11 (+0.48%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:26.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527C000260002022-05-20 11:20AM EDT2022-05-270.080.000.100.00-2116862.50%
MAT220603C000260002022-05-23 9:54AM EDT2022-06-030.100.050.15-0.01-9.09%16453.71%
MAT220610C000260002022-05-18 12:24PM EDT2022-06-100.650.000.750.00-21058.89%
MAT220617C000260002022-05-23 9:51AM EDT2022-06-170.300.250.30-0.10-25.00%736,05846.19%
MAT220624C000260002022-05-19 3:35PM EDT2022-06-240.500.250.450.00-122348.24%
MAT220715C000260002022-05-20 9:30AM EDT2022-07-150.700.050.750.00-428247.75%
MAT221021C000260002022-05-12 9:55AM EDT2022-10-212.301.301.800.00-13147.17%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220527P000260002022-05-20 2:44PM EDT2022-05-273.542.803.100.00-211691.41%
MAT220603P000260002022-05-20 2:43PM EDT2022-06-033.502.803.200.00-21163.67%
MAT220610P000260002022-05-20 11:59AM EDT2022-06-102.952.503.700.00-5357.32%
MAT220617P000260002022-05-20 12:57PM EDT2022-06-173.302.754.100.00-27565.33%
MAT220701P000260002022-05-18 10:01AM EDT2022-07-011.653.103.500.00--155.52%
MAT220715P000260002022-05-18 2:14PM EDT2022-07-152.372.803.700.00-1010254.05%