U.S. markets close in 2 hours 51 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.11-0.32 (-1.65%)
As of 1:09PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT220121C000030002021-02-23 10:54AM EDT3.0016.0014.8018.800.00-1538237.11%
MAT220121C000050002021-06-02 9:37AM EDT5.0016.0014.9015.600.00-10143203.52%
MAT220121C000080002021-01-08 10:30AM EDT8.0010.608.8011.700.00-1285108.98%
MAT220121C000100002021-07-01 3:05PM EDT10.0010.298.709.700.00-122753.13%
MAT220121C000120002021-07-22 12:06PM EDT12.007.607.207.500.00-211650.29%
MAT220121C000130002021-07-23 9:49AM EDT13.006.806.306.60-1.60-19.05%1554.00%
MAT220121C000140002021-06-29 3:13PM EDT14.007.005.405.700.00--549.71%
MAT220121C000150002021-06-09 10:54AM EDT15.006.825.405.700.00-117364.50%
MAT220121C000160002021-07-19 12:07AM EDT16.004.163.804.000.00-11642.33%
MAT220121C000170002021-07-19 12:22PM EDT17.002.973.103.300.00-523540.89%
MAT220121C000180002021-07-15 9:30AM EDT18.002.922.452.600.00-2838.18%
MAT220121C000190002021-07-15 9:47AM EDT19.002.001.902.05-0.25-11.11%14837.16%
MAT220121C000200002021-07-23 12:51PM EDT20.001.501.451.50-0.15-9.09%10254934.72%
MAT220121C000210002021-07-19 10:46AM EDT21.001.301.051.200.00-208035.50%
MAT220121C000220002021-07-21 1:02PM EDT22.000.950.750.900.00-301,58035.01%
MAT220121C000230002021-07-21 3:24PM EDT23.000.700.550.650.00-159234.28%
MAT220121C000240002021-07-22 11:21AM EDT24.000.500.400.500.00-531734.67%
MAT220121C000250002021-07-16 3:22PM EDT25.000.350.250.500.00-232,18438.28%
MAT220121C000260002021-07-21 3:37PM EDT26.000.250.150.300.00-323035.60%
MAT220121C000270002021-07-15 9:35AM EDT27.000.200.100.200.00-31634.67%
MAT220121C000280002021-07-20 10:51AM EDT28.000.150.050.200.00-1637.26%
MAT220121C000290002021-07-09 3:33PM EDT29.000.200.050.150.00-3337.31%
MAT220121C000300002021-07-21 1:34PM EDT30.000.100.050.200.00-111,15441.99%
MAT220121C000350002021-07-09 11:02AM EDT35.000.050.000.150.00-122049.22%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT220121P000030002021-06-04 3:59PM EDT3.000.050.000.050.00-59,468116.41%
MAT220121P000050002021-06-29 9:30AM EDT5.000.050.000.100.00-14,70193.75%
MAT220121P000080002021-07-07 11:22AM EDT8.000.080.050.200.00-55,13873.83%
MAT220121P000100002021-06-24 9:30AM EDT10.000.300.100.250.00-1061261.23%
MAT220121P000120002021-07-09 3:01PM EDT12.000.200.150.300.00-72,67553.52%
MAT220121P000140002021-07-01 11:06AM EDT14.000.350.350.450.00-11,23945.02%
MAT220121P000150002021-07-19 12:19PM EDT15.000.580.450.600.00-276242.38%
MAT220121P000160002021-06-17 12:08PM EDT16.001.050.650.800.00--540.14%
MAT220121P000170002021-07-23 10:11AM EDT17.001.010.951.10+0.11+12.22%178638.97%
MAT220121P000180002021-06-29 1:23PM EDT18.001.201.301.450.00-1437.43%
MAT220121P000190002021-06-21 1:32PM EDT19.001.561.501.650.00-12131.74%
MAT220121P000200002021-07-12 12:56PM EDT20.001.852.302.400.00-11,34234.91%
MAT220121P000210002021-06-17 3:08PM EDT21.003.202.602.850.00--230.91%
MAT220121P000220002021-04-23 9:42AM EDT22.003.403.303.600.00-204231.10%
MAT220121P000250002021-06-09 12:07PM EDT25.004.805.205.500.00-240.00%