Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.75-1.47 (-5.61%)
At close: 04:00PM EDT
24.26 -0.49 (-1.98%)
Pre-market: 08:22AM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220520C000300002022-04-28 1:35PM EDT2022-05-200.150.000.000.00-8650.00%
MAT220527C000300002022-05-16 10:12AM EDT2022-05-270.070.000.000.00-21125.00%
MAT220610C000300002022-05-09 1:27PM EDT2022-06-100.140.000.000.00-2325.00%
MAT220617C000300002022-05-18 12:17PM EDT2022-06-170.170.000.000.00-525812.50%
MAT220715C000300002022-05-18 1:15PM EDT2022-07-150.350.000.000.00-92312.50%
MAT221021C000300002022-05-13 12:29PM EDT2022-10-211.500.000.000.00-1456.25%
MAT230120C000300002022-05-17 9:48AM EDT2023-01-202.010.000.000.00-15706.25%
MAT240119C000300002022-05-17 9:48AM EDT2024-01-193.550.000.000.00-1283.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220617P000300002022-03-14 2:48PM EDT2022-06-177.920.000.000.00-400.00%
MAT220715P000300002022-05-03 2:23PM EDT2022-07-154.900.000.000.00-110.00%
MAT230120P000300002022-03-30 12:43PM EDT2023-01-207.205.707.100.00-2644.14%