Singapore markets close in 7 hours 28 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.88-0.39 (-2.13%)
At close: 04:00PM EDT
17.99 +0.11 (+0.62%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621C000170002024-05-09 2:56PM EDT17.002.101.001.150.00-1130.66%
MAT240621C000180002024-05-22 2:42PM EDT18.000.450.350.45-0.15-25.00%142424.71%
MAT240621C000190002024-05-21 2:50PM EDT19.000.100.050.15-0.05-33.33%342625.29%
MAT240621C000200002024-05-21 12:07PM EDT20.000.050.000.100.00-362632.62%
MAT240621C000210002024-05-15 9:41AM EDT21.000.100.000.300.00-11859.08%
MAT240621C000220002024-04-24 10:00AM EDT22.000.200.000.200.00--2050.78%
MAT240621C000230002024-04-23 11:55AM EDT23.000.070.000.050.00--150.78%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621P000150002024-04-25 9:32AM EDT15.000.070.000.500.00--262.31%
MAT240621P000160002024-05-20 9:30AM EDT16.000.280.000.300.00-81649.71%
MAT240621P000170002024-05-22 2:41PM EDT17.000.100.050.500.00-177143.65%
MAT240621P000180002024-05-22 2:47PM EDT18.000.450.450.50+0.15+50.00%2026121.29%
MAT240621P000190002024-05-22 2:41PM EDT19.001.121.102.25+0.22+24.44%301,82577.44%
MAT240621P000200002024-05-21 12:00PM EDT20.001.850.303.400.00-11100.98%