Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,164.00 +52.92 (+1.29%) Dow
34,156.69 +265.67 (+0.78%) Nasdaq
12,113.79 +226.34 (+1.90%) BTC-USD
23,175.28 +177.64 (+0.77%) CMC Crypto 200
534.83 +8.87 (+1.69%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217C00009000 | 2023-01-20 10:12AM EST | 9.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAT230217C00014000 | 2022-12-29 12:52PM EST | 14.00 | 4.00 | 6.10 | 6.80 | 0.00 | - | 1 | 0 | 130.47% |
| MAT230217C00015000 | 2023-02-06 9:42AM EST | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| MAT230217C00016000 | 2023-02-07 1:37PM EST | 16.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MAT230217C00017000 | 2023-02-07 12:00PM EST | 17.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| MAT230217C00018000 | 2023-01-27 9:45AM EST | 18.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7,765 | 0.00% |
| MAT230217C00019000 | 2023-02-06 9:30AM EST | 19.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| MAT230217C00020000 | 2023-02-07 3:54PM EST | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,030 | 0.00% |
| MAT230217C00021000 | 2023-02-07 3:50PM EST | 21.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| MAT230217C00022000 | 2023-02-07 3:59PM EST | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,532 | 12,729 | 12.50% |
| MAT230217C00023000 | 2023-02-07 3:58PM EST | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 12.50% |
| MAT230217C00024000 | 2023-02-02 12:09PM EST | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230217P00011000 | 2022-12-19 1:40PM EST | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 212.50% |
| MAT230217P00013000 | 2022-12-22 1:01PM EST | 13.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 10 | 213.67% |
| MAT230217P00014000 | 2023-01-19 9:45AM EST | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| MAT230217P00015000 | 2023-01-17 9:45AM EST | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAT230217P00016000 | 2023-02-06 11:37AM EST | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MAT230217P00017000 | 2023-02-07 2:23PM EST | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 5,364 | 25.00% |
| MAT230217P00018000 | 2023-02-07 1:22PM EST | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 1,584 | 25.00% |
| MAT230217P00019000 | 2023-02-07 3:53PM EST | 19.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 67 | 1,666 | 12.50% |
| MAT230217P00020000 | 2023-02-07 3:50PM EST | 20.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,042 | 1,932 | 6.25% |
| MAT230217P00021000 | 2023-02-07 3:59PM EST | 21.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 1,226 | 0.00% |
| MAT230217P00022000 | 2023-02-07 12:09PM EST | 22.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAT230217P00023000 | 2023-02-02 10:17AM EST | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
