Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,041.63 -584.09 (-0.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116C00003000 | 2024-01-12 3:52PM EDT | 3.00 | 15.38 | 15.00 | 16.90 | 0.00 | - | 2 | 3 | 119.73% |
| MAT260116C00005000 | 2024-01-12 3:45PM EDT | 5.00 | 13.55 | 13.80 | 15.70 | 0.00 | - | - | 2 | 117.77% |
| MAT260116C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 9.67 | 7.40 | 11.70 | 0.00 | - | 1 | 8 | 57.86% |
| MAT260116C00015000 | 2024-04-05 3:07PM EDT | 15.00 | 6.85 | 3.70 | 6.60 | 0.00 | - | 1 | 15 | 55.49% |
| MAT260116C00018000 | 2024-04-24 9:32AM EDT | 18.00 | 4.86 | 3.90 | 6.30 | 0.00 | - | 1 | 26 | 52.64% |
| MAT260116C00020000 | 2024-04-25 1:45PM EDT | 20.00 | 3.22 | 3.00 | 3.30 | 0.00 | - | 53 | 195 | 40.97% |
| MAT260116C00022000 | 2024-04-25 12:26PM EDT | 22.00 | 2.50 | 1.40 | 2.55 | 0.00 | - | 31 | 115 | 39.45% |
| MAT260116C00025000 | 2024-04-24 11:33AM EDT | 25.00 | 2.20 | 1.45 | 1.70 | 0.00 | - | 6 | 15 | 37.74% |
| MAT260116C00027000 | 2024-04-18 1:15PM EDT | 27.00 | 1.23 | 1.00 | 1.30 | 0.00 | - | 4 | 260 | 37.06% |
| MAT260116C00030000 | 2024-04-18 1:16PM EDT | 30.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 6 | 15 | 36.79% |
| MAT260116C00032000 | 2024-03-01 11:52AM EDT | 32.00 | 0.85 | 0.15 | 1.15 | 0.00 | - | 2 | 5 | 43.02% |
| MAT260116C00035000 | 2023-11-02 9:31AM EDT | 35.00 | 1.00 | 0.55 | 4.70 | 0.00 | - | - | 3 | 64.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116P00010000 | 2024-04-12 10:37AM EDT | 10.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 1 | 133 | 39.26% |
| MAT260116P00015000 | 2024-03-21 9:48AM EDT | 15.00 | 1.17 | 0.60 | 2.65 | 0.00 | - | 5 | 30 | 48.02% |
| MAT260116P00018000 | 2024-04-24 9:47AM EDT | 18.00 | 1.86 | 2.20 | 2.50 | 0.00 | - | 11 | 16 | 28.27% |
| MAT260116P00020000 | 2024-04-18 12:22PM EDT | 20.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 4 | 55 | 26.00% |
| MAT260116P00022000 | 2024-04-24 12:14PM EDT | 22.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 11 | 46 | 24.61% |
| MAT260116P00025000 | 2024-04-17 12:08PM EDT | 25.00 | 7.20 | 5.90 | 7.00 | 0.00 | - | - | 1 | 20.58% |
| MAT260116P00027000 | 2024-04-25 11:55AM EDT | 27.00 | 8.50 | 6.40 | 11.00 | 0.00 | - | 5 | 34 | 49.10% |
© 2024 Yahoo. All rights reserved.