Singapore markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.75+0.09 (+0.44%)
At close: 04:00PM EST
20.65 -0.10 (-0.48%)
Pre-market: 06:57AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217C000090002023-01-20 10:12AM EST9.0010.410.000.000.00-110.00%
MAT230217C000140002022-12-29 12:52PM EST14.004.006.106.800.00-10130.47%
MAT230217C000150002023-02-06 9:42AM EST15.006.000.000.000.00-5500.00%
MAT230217C000160002023-02-07 1:37PM EST16.004.650.000.000.00-1260.00%
MAT230217C000170002023-02-07 12:00PM EST17.003.660.000.000.00-7420.00%
MAT230217C000180002023-01-27 9:45AM EST18.002.500.000.000.00-17,7650.00%
MAT230217C000190002023-02-06 9:30AM EST19.002.240.000.000.00-12020.00%
MAT230217C000200002023-02-07 3:54PM EST20.001.300.000.000.00-161,0300.00%
MAT230217C000210002023-02-07 3:50PM EST21.000.700.000.000.00-24403.13%
MAT230217C000220002023-02-07 3:59PM EST22.000.400.000.000.00-1,53212,72912.50%
MAT230217C000230002023-02-07 3:58PM EST23.000.170.000.000.00-99812.50%
MAT230217C000240002023-02-02 12:09PM EST24.000.140.000.000.00-22225.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT230217P000110002022-12-19 1:40PM EST11.000.100.000.150.00--10212.50%
MAT230217P000130002022-12-22 1:01PM EST13.000.200.000.500.00--10213.67%
MAT230217P000140002023-01-19 9:45AM EST14.000.130.000.000.00-6950.00%
MAT230217P000150002023-01-17 9:45AM EST15.000.200.000.000.00-3050.00%
MAT230217P000160002023-02-06 11:37AM EST16.000.080.000.000.00-10050.00%
MAT230217P000170002023-02-07 2:23PM EST17.000.150.000.000.00-225,36425.00%
MAT230217P000180002023-02-07 1:22PM EST18.000.190.000.000.00-221,58425.00%
MAT230217P000190002023-02-07 3:53PM EST19.000.280.000.000.00-671,66612.50%
MAT230217P000200002023-02-07 3:50PM EST20.000.490.000.000.00-1,0421,9326.25%
MAT230217P000210002023-02-07 3:59PM EST21.000.980.000.000.00-191,2260.00%
MAT230217P000220002023-02-07 12:09PM EST22.001.780.000.000.00-1500.00%
MAT230217P000230002023-02-02 10:17AM EST23.002.000.000.000.00-10100.00%