Singapore markets open in 6 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.48-0.21 (-1.07%)
At close: 04:00PM EDT
19.75 +0.27 (+1.39%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221007C000180002022-10-04 12:06PM EDT18.001.211.401.600.00--6593.75%
MAT221007C000185002022-10-04 12:05PM EDT18.500.650.801.100.00-611113.28%
MAT221007C000190002022-10-04 2:51PM EDT19.000.960.500.650.00-17316567.19%
MAT221007C000195002022-10-06 3:24PM EDT19.500.250.200.30-0.22-46.81%5,1096,16964.06%
MAT221007C000200002022-10-06 3:47PM EDT20.000.100.050.15-0.15-60.00%110769.92%
MAT221007C000205002022-10-03 3:47PM EDT20.500.070.004.800.00-12694.14%
MAT221007C000210002022-10-06 3:26PM EDT21.000.050.000.10-0.12-70.59%13108.59%
MAT221007C000220002022-09-26 3:35PM EDT22.000.060.000.150.00-559171.88%
MAT221007C000225002022-10-04 3:22PM EDT22.500.350.000.500.00--9275.00%
MAT221007C000230002022-09-28 9:50AM EDT23.000.050.000.400.00-10280.47%
MAT221007C000240002022-09-29 11:54AM EDT24.000.050.000.400.00-315327.34%
MAT221007C000250002022-09-09 11:56AM EDT25.000.300.000.400.00-55370.31%
MAT221007C000260002022-09-12 9:30AM EDT26.000.330.000.250.00--4367.19%
MAT221007C000280002022-10-06 11:20AM EDT28.000.190.000.25+0.19-20434.38%
MAT221007C000290002022-10-06 11:20AM EDT29.000.130.000.45+0.08+160.00%22531.25%
MAT221007C000300002022-10-06 11:24AM EDT30.000.100.000.05+0.05+100.00%92378.13%
MAT221007C000310002022-10-06 11:24AM EDT31.000.030.000.40-0.02-40.00%91578.13%
MAT221007C000320002022-10-06 11:20AM EDT32.000.160.000.15+0.11+220.00%21503.13%
MAT221007C000330002022-10-06 11:20AM EDT33.000.100.000.40+0.05+100.00%21634.38%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT221007P000070002022-10-05 3:15PM EDT7.000.030.000.750.00-111,481.25%
MAT221007P000075002022-10-06 10:25AM EDT7.500.050.000.05+0.05-30825.00%
MAT221007P000080002022-10-06 10:25AM EDT8.000.090.000.05+0.03+50.00%31775.00%
MAT221007P000090002022-10-06 10:59AM EDT9.000.010.000.05-0.05-83.33%83681.25%
MAT221007P000095002022-10-06 10:21AM EDT9.500.180.000.15+0.12+200.00%13759.38%
MAT221007P000100002022-10-06 10:59AM EDT10.000.050.000.05-0.05-50.00%83593.75%
MAT221007P000105002022-10-06 10:21AM EDT10.500.230.000.50+0.12+109.09%13864.06%
MAT221007P000110002022-10-06 10:58AM EDT11.000.170.000.15+0.12+240.00%13621.88%
MAT221007P000115002022-10-06 11:00AM EDT11.500.040.000.15+0.04-30578.13%
MAT221007P000120002022-10-06 10:58AM EDT12.000.230.000.25+0.12+109.09%13598.44%
MAT221007P000125002022-10-06 11:00AM EDT12.500.080.000.10+0.08-30462.50%
MAT221007P000160002022-09-01 3:54PM EDT16.000.100.000.150.00--31256.25%
MAT221007P000170002022-10-03 10:18AM EDT17.000.050.000.800.00-23335.16%
MAT221007P000175002022-10-04 12:16PM EDT17.500.050.000.150.00--3160.94%
MAT221007P000180002022-10-04 2:59PM EDT18.000.050.000.050.00--12296.88%
MAT221007P000185002022-10-05 1:26PM EDT18.500.060.000.050.00-1314070.31%
MAT221007P000190002022-10-06 10:34AM EDT19.000.170.050.15+0.02+13.33%103,82768.75%
MAT221007P000195002022-10-06 2:22PM EDT19.500.200.150.35-0.05-20.00%419758.98%
MAT221007P000200002022-10-04 11:44AM EDT20.000.580.500.70-0.67-53.60%11163.28%
MAT221007P000210002022-09-23 11:08AM EDT21.001.651.451.650.00-2295.31%
MAT221007P000215002022-09-30 3:55PM EDT21.502.601.902.250.00-55135.94%
MAT221007P000220002022-09-22 1:23PM EDT22.002.152.402.600.00-1241174.22%
MAT221007P000230002022-09-15 3:42PM EDT23.001.303.403.700.00-111178.13%