Singapore markets close in 2 hours 38 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.75-1.47 (-5.61%)
At close: 04:00PM EDT
24.05 -0.70 (-2.83%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220520C000130002022-04-22 10:33AM EDT13.009.800.000.000.00-200.00%
MAT220520C000170002022-05-17 12:58PM EDT17.009.000.000.000.00-100.00%
MAT220520C000190002022-05-16 11:15AM EDT19.006.850.000.000.00-100.00%
MAT220520C000200002022-05-03 3:58PM EDT20.006.060.000.000.00-100.00%
MAT220520C000205002022-04-27 1:36PM EDT20.504.300.000.000.00--00.00%
MAT220520C000210002022-04-19 11:02AM EDT21.002.400.000.000.00--00.00%
MAT220520C000220002022-05-13 9:44AM EDT22.004.100.000.000.00-100.00%
MAT220520C000225002022-04-28 2:17PM EDT22.502.800.000.000.00-500.00%
MAT220520C000230002022-05-18 1:53PM EDT23.001.850.000.000.00-2400.00%
MAT220520C000235002022-05-04 9:55AM EDT23.503.100.000.000.00-100.00%
MAT220520C000240002022-05-18 11:59AM EDT24.001.380.000.000.00-600.00%
MAT220520C000245002022-05-18 11:26AM EDT24.501.160.000.000.00-300.00%
MAT220520C000250002022-05-18 12:44PM EDT25.000.640.000.000.00-406.25%
MAT220520C000255002022-05-18 3:17PM EDT25.500.200.000.000.00-6012.50%
MAT220520C000260002022-05-18 3:31PM EDT26.000.150.000.000.00-8025.00%
MAT220520C000265002022-05-18 3:05PM EDT26.500.200.000.000.00-40025.00%
MAT220520C000270002022-05-18 12:09PM EDT27.000.040.000.000.00-1025.00%
MAT220520C000275002022-05-18 12:54PM EDT27.500.090.000.000.00-12050.00%
MAT220520C000280002022-05-18 12:09PM EDT28.000.120.000.000.00-7050.00%
MAT220520C000290002022-05-09 9:40AM EDT29.000.140.000.000.00-1050.00%
MAT220520C000300002022-04-28 1:35PM EDT30.000.150.000.000.00-8050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220520P000170002022-04-28 3:34PM EDT17.000.090.000.000.00-1050.00%
MAT220520P000180002022-03-28 12:45PM EDT18.000.230.004.800.00--8823.83%
MAT220520P000190002022-04-28 1:55PM EDT19.000.080.000.000.00-1050.00%
MAT220520P000200002022-04-29 11:26AM EDT20.000.100.000.000.00-12050.00%
MAT220520P000210002022-04-29 12:56PM EDT21.000.150.000.000.00-3050.00%
MAT220520P000215002022-05-16 11:30AM EDT21.500.050.000.000.00-1050.00%
MAT220520P000220002022-05-13 12:39PM EDT22.000.050.000.000.00-22050.00%
MAT220520P000225002022-05-09 1:35PM EDT22.500.200.000.000.00-1025.00%
MAT220520P000230002022-05-10 12:31PM EDT23.000.250.000.000.00-2025.00%
MAT220520P000235002022-05-12 12:57PM EDT23.500.260.000.000.00-6025.00%
MAT220520P000240002022-05-18 3:44PM EDT24.000.170.000.000.00-17012.50%
MAT220520P000245002022-05-18 1:11PM EDT24.500.200.000.000.00-206.25%
MAT220520P000250002022-05-18 12:27PM EDT25.000.310.000.000.00-1200.00%
MAT220520P000255002022-05-18 1:34PM EDT25.500.750.000.000.00-5100.00%
MAT220520P000260002022-05-18 3:43PM EDT26.001.330.000.000.00-4100.00%
MAT220520P000265002022-05-16 12:25PM EDT26.501.040.000.000.00-200.00%
MAT220520P000270002022-05-18 3:39PM EDT27.002.400.000.000.00-100.00%
MAT220520P000275002022-05-11 9:30AM EDT27.502.700.000.000.00-100.00%
MAT220520P000350002022-05-04 1:09PM EDT35.008.400.000.000.00--00.00%