MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT191122C000095002019-11-06 1:17PM EST9.502.562.152.300.00-33301.56%
MAT191122C000100002019-11-20 9:30AM EST10.001.751.651.850.00-13181.25%
MAT191122C000105002019-11-21 9:48AM EST10.501.091.201.300.00-110134.38%
MAT191122C000110002019-11-22 9:30AM EST11.000.600.650.85-0.15-20.00%31789.06%
MAT191122C000115002019-11-22 11:48AM EST11.500.200.250.30-0.05-20.00%16353.13%
MAT191122C000120002019-11-22 1:33PM EST12.000.030.000.05+0.01+50.00%1017359.38%
MAT191122C000125002019-11-18 3:41PM EST12.500.020.000.050.00-1060192.19%
MAT191122C000130002019-11-13 10:11AM EST13.000.050.000.050.00-5171131.25%
MAT191122C000135002019-11-04 11:51AM EST13.500.100.000.050.00-5166165.63%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT191122P000085002019-11-06 9:30AM EST8.500.050.000.050.00-222340.63%
MAT191122P000090002019-10-29 8:35AM EST9.000.350.000.050.00-1113287.50%
MAT191122P000095002019-10-29 2:59PM EST9.500.350.000.050.00--30237.50%
MAT191122P000100002019-11-14 12:49PM EST10.000.040.000.050.00-17190.63%
MAT191122P000105002019-11-07 10:03AM EST10.500.050.000.050.00-5139142.19%
MAT191122P000110002019-11-06 1:10PM EST11.000.150.000.050.00-161893.75%
MAT191122P000115002019-11-21 9:40AM EST11.500.100.000.050.00-85255.47%
MAT191122P000120002019-11-22 3:04PM EST12.000.230.200.30-0.22-48.89%2111248.44%
MAT191122P000125002019-10-31 9:55AM EST12.501.000.700.800.00-10096.88%
MAT191122P000130002019-11-22 11:39AM EST13.001.351.201.40+0.60+80.00%45137.50%
MAT191122P000170002019-10-30 11:30AM EST17.004.905.105.400.00-160500.00%