U.S. Markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.29+0.19 (+0.86%)
At close: 4:00PM EDT

22.29 0.00 (0.00%)
After hours: 4:08PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT220121C000030002020-10-19 9:39AM EDT3.0010.000.000.000.00-16500.00%
MAT220121C000050002020-10-23 11:22AM EDT5.009.300.000.000.00-100.00%
MAT220121C000080002020-11-04 4:24PM EDT8.006.390.000.000.00-300.00%
MAT220121C000100002020-10-16 9:30AM EDT10.003.730.000.000.00-600.00%
MAT220121C000120002020-11-03 1:52PM EDT12.004.070.000.000.00-1300.00%
MAT220121C000150002020-11-10 4:55PM EDT15.002.300.000.000.00-500.00%
MAT220121C000170002020-11-10 3:23PM EDT17.001.610.000.000.00-1000.00%
MAT220121C000200002020-10-29 1:43PM EDT20.001.100.000.000.00-300.00%
MAT220121C000220002020-11-09 2:57PM EDT22.000.750.000.000.00-100.00%
MAT220121C000250002020-10-30 9:42AM EDT25.000.500.000.000.00-503.13%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT220121P000030002020-11-05 4:59PM EDT3.000.120.000.000.00-2050.00%
MAT220121P000050002020-10-26 9:39AM EDT5.000.200.000.000.00-1050.00%
MAT220121P000080002020-10-26 12:54PM EDT8.000.720.000.000.00-2025.00%
MAT220121P000100002020-11-06 1:02PM EDT10.001.070.000.000.00-1025.00%
MAT220121P000120002020-11-09 1:01PM EDT12.001.650.000.000.00-277012.50%
MAT220121P000150002020-10-30 2:51PM EDT15.003.500.000.000.00-4012.50%
MAT220121P000170002020-08-31 2:06PM EDT17.006.906.006.300.00-293136.87%
MAT220121P000200002020-11-05 3:05PM EDT20.006.700.000.000.00-203.13%
MAT220121P000250002020-07-09 5:02PM EDT25.0017.500.000.000.00--20.00%