Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.03-0.09 (-0.41%)
At close: 04:00PM EDT
22.30 +0.27 (+1.23%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231006C000270002023-09-18 9:42AM EDT2023-10-060.050.000.050.00--175.78%
MAT231020C000270002023-09-27 10:46AM EDT2023-10-200.050.000.100.00-440857.03%
MAT231117C000270002023-09-27 3:34PM EDT2023-11-170.130.050.150.00-2027641.11%
MAT240119C000270002023-09-29 3:38PM EDT2024-01-190.300.250.35-0.01-3.23%275134.77%
MAT240419C000270002023-08-24 2:23PM EDT2024-04-190.850.550.700.00-12033.30%
MAT240719C000270002023-09-26 12:04PM EDT2024-07-191.051.151.350.00-332137.31%
MAT250117C000270002023-08-22 9:30AM EDT2025-01-172.100.000.000.00-91443.13%
MAT260116C000270002023-09-21 3:53PM EDT2026-01-163.513.404.300.00--144.68%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT231020P000270002023-08-29 10:59AM EDT2023-10-205.204.605.200.00-1070.51%
MAT240119P000270002023-08-29 10:57AM EDT2024-01-195.284.905.100.00-1026.27%
MAT240719P000270002023-09-26 9:55AM EDT2024-07-195.705.105.500.00-5446624.85%
MAT250117P000270002023-09-26 9:58AM EDT2025-01-176.005.605.900.00-112324.59%