U.S. markets open in 3 hours 50 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.00+0.47 (+2.29%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:20.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT210618C000200002021-06-09 9:55AM EDT2021-06-181.250.000.000.00-100.00%
MAT210625C000200002021-06-14 12:00AM EDT2021-06-250.900.000.000.00--00.00%
MAT210702C000200002021-05-24 9:44AM EDT2021-07-020.900.000.000.00-500.00%
MAT210716C000200002021-06-09 9:30AM EDT2021-07-161.750.000.000.00-500.00%
MAT211015C000200002021-06-07 3:55PM EDT2021-10-152.200.000.000.00-100.00%
MAT220121C000200002021-06-08 11:45AM EDT2022-01-212.900.000.000.00-1000.00%
MAT230120C000200002021-06-08 10:30AM EDT2023-01-204.400.000.000.00-200.00%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAT210618P000200002021-06-09 9:30AM EDT2021-06-180.100.000.000.00-1012.50%
MAT210625P000200002021-06-04 2:44PM EDT2021-06-250.350.000.000.00-506.25%
MAT210702P000200002021-06-04 2:44PM EDT2021-07-020.450.000.000.00-1906.25%
MAT210709P000200002021-06-03 3:06PM EDT2021-07-090.500.000.000.00-106.25%
MAT210716P000200002021-06-11 9:30AM EDT2021-07-160.500.000.000.00-30206.25%
MAT210723P000200002021-06-09 11:56AM EDT2021-07-230.650.000.000.00-203.13%
MAT210730P000200002021-06-14 12:00AM EDT2021-07-300.750.000.000.00---3.13%
MAT211015P000200002021-06-11 12:57PM EDT2021-10-151.300.000.000.00-403.13%
MAT220121P000200002021-05-27 12:14PM EDT2022-01-211.900.000.000.00-6801.56%
MAT230120P000200002021-06-02 2:17PM EDT2023-01-203.300.000.000.00-101.56%