U.S. markets open in 3 hours 4 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.50-0.04 (-0.19%)
At close: 4:00PM EDT
21.11 -0.39 (-1.81%)
Pre-Market: 05:18AM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT210730C000170002021-07-27 12:03PM EDT17.004.400.000.000.00-100.00%
MAT210730C000180002021-07-27 10:12AM EDT18.003.610.000.000.00-300.00%
MAT210730C000185002021-07-26 1:58PM EDT18.503.000.000.000.00-500.00%
MAT210730C000190002021-07-29 10:17AM EDT19.002.400.000.000.00-500.00%
MAT210730C000195002021-07-29 11:53AM EDT19.502.050.000.000.00-900.00%
MAT210730C000200002021-07-29 3:57PM EDT20.001.600.000.000.00-5000.00%
MAT210730C000205002021-07-29 3:54PM EDT20.500.950.000.000.00-2000.00%
MAT210730C000210002021-07-29 3:59PM EDT21.000.540.000.000.00-29700.00%
MAT210730C000215002021-07-29 3:41PM EDT21.500.220.000.000.00-15500.20%
MAT210730C000220002021-07-29 3:33PM EDT22.000.080.000.000.00-1,514012.50%
MAT210730C000225002021-07-29 1:37PM EDT22.500.050.000.000.00-12025.00%
MAT210730C000230002021-07-29 3:53PM EDT23.000.040.000.000.00-120050.00%
MAT210730C000235002021-07-27 10:07AM EDT23.500.070.000.000.00-24050.00%
MAT210730C000240002021-07-28 9:30AM EDT24.000.100.000.000.00-25050.00%
MAT210730C000245002021-07-26 3:39PM EDT24.500.050.000.000.00--050.00%
MAT210730C000250002021-07-28 9:30AM EDT25.000.050.000.000.00-25050.00%
MAT210730C000260002021-07-26 3:59PM EDT26.000.040.000.000.00--050.00%
MAT210730C000280002021-06-29 12:36PM EDT28.000.200.004.100.00--2900.78%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT210730P000165002021-07-23 12:53PM EDT16.500.050.000.000.00-1050.00%
MAT210730P000170002021-07-26 3:25PM EDT17.000.030.000.000.00-30050.00%
MAT210730P000175002021-07-28 9:31AM EDT17.500.030.000.000.00-1050.00%
MAT210730P000180002021-07-28 10:29AM EDT18.000.050.000.000.00-1050.00%
MAT210730P000185002021-07-29 10:56AM EDT18.500.050.000.000.00-40050.00%
MAT210730P000190002021-07-29 3:53PM EDT19.000.050.000.000.00-100050.00%
MAT210730P000195002021-07-29 3:34PM EDT19.500.020.000.000.00-20050.00%
MAT210730P000200002021-07-29 3:57PM EDT20.000.050.000.000.00-6050.00%
MAT210730P000205002021-07-28 2:35PM EDT20.500.050.000.000.00-138025.00%
MAT210730P000210002021-07-29 3:33PM EDT21.000.070.000.000.00-63012.50%
MAT210730P000220002021-07-29 10:19AM EDT22.000.650.000.000.00-900.00%
MAT210730P000225002021-07-27 9:44AM EDT22.502.150.000.000.00-100.00%
MAT210730P000250002021-07-28 3:01PM EDT25.003.320.000.000.00-300.00%