U.S. markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.72+0.22 (+1.02%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT230120C000030002021-07-28 12:20PM EDT3.0018.6016.8020.600.00-11230.08%
MAT230120C000080002021-03-09 2:47PM EDT8.0012.5510.8015.200.00-2195.26%
MAT230120C000100002021-07-16 12:17PM EDT10.0010.2012.2012.700.00-2959.28%
MAT230120C000120002021-07-20 3:40PM EDT12.0010.1010.4010.800.00-17551.07%
MAT230120C000150002021-07-23 3:58PM EDT15.008.007.208.500.00-31,16550.07%
MAT230120C000170002021-07-30 10:06AM EDT17.006.786.406.80+0.18+2.73%514243.41%
MAT230120C000200002021-07-30 11:27AM EDT20.005.094.005.00+0.19+3.88%19340.82%
MAT230120C000220002021-07-29 10:52AM EDT22.003.803.004.100.00-41,19240.43%
MAT230120C000250002021-07-19 9:30AM EDT25.002.600.903.100.00-59140.71%
MAT230120C000300002021-07-28 12:22PM EDT30.001.351.101.550.00-14036.84%
MAT230120C000350002021-07-29 12:50PM EDT35.000.700.700.850.00-221636.30%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT230120P000030002021-02-26 11:00AM EDT3.000.130.000.250.00-1228092.38%
MAT230120P000050002021-02-11 1:22PM EDT5.000.360.050.250.00-60070.90%
MAT230120P000080002021-07-29 1:08PM EDT8.000.370.200.550.00-5634260.74%
MAT230120P000100002021-07-29 1:52PM EDT10.000.450.400.650.00-7513953.52%
MAT230120P000120002021-07-29 1:08PM EDT12.000.860.500.900.00-2486051.56%
MAT230120P000150002021-07-28 12:43PM EDT15.001.201.101.350.00-3175643.75%
MAT230120P000170002021-07-30 3:58PM EDT17.001.751.751.950.00-281,98541.82%
MAT230120P000200002021-07-26 9:30AM EDT20.003.482.553.600.00-230144.19%
MAT230120P000220002021-07-27 12:09PM EDT22.004.353.804.100.00-48637.73%