Singapore markets open in 6 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,004.10 -328.00 (-1.61%) CMC Crypto 200
455.21 -7.92 (-1.71%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221007C00018000 | 2022-10-04 12:06PM EDT | 18.00 | 1.21 | 1.40 | 1.60 | 0.00 | - | - | 65 | 93.75% |
| MAT221007C00018500 | 2022-10-04 12:05PM EDT | 18.50 | 0.65 | 0.80 | 1.10 | 0.00 | - | 6 | 11 | 113.28% |
| MAT221007C00019000 | 2022-10-04 2:51PM EDT | 19.00 | 0.96 | 0.50 | 0.65 | 0.00 | - | 173 | 165 | 67.19% |
| MAT221007C00019500 | 2022-10-06 3:24PM EDT | 19.50 | 0.25 | 0.20 | 0.30 | -0.22 | -46.81% | 5,109 | 6,169 | 64.06% |
| MAT221007C00020000 | 2022-10-06 3:47PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 107 | 69.92% |
| MAT221007C00020500 | 2022-10-03 3:47PM EDT | 20.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 694.14% |
| MAT221007C00021000 | 2022-10-06 3:26PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 1 | 3 | 108.59% |
| MAT221007C00022000 | 2022-09-26 3:35PM EDT | 22.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 59 | 171.88% |
| MAT221007C00022500 | 2022-10-04 3:22PM EDT | 22.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 9 | 275.00% |
| MAT221007C00023000 | 2022-09-28 9:50AM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 280.47% |
| MAT221007C00024000 | 2022-09-29 11:54AM EDT | 24.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 15 | 327.34% |
| MAT221007C00025000 | 2022-09-09 11:56AM EDT | 25.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 370.31% |
| MAT221007C00026000 | 2022-09-12 9:30AM EDT | 26.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | - | 4 | 367.19% |
| MAT221007C00028000 | 2022-10-06 11:20AM EDT | 28.00 | 0.19 | 0.00 | 0.25 | +0.19 | - | 2 | 0 | 434.38% |
| MAT221007C00029000 | 2022-10-06 11:20AM EDT | 29.00 | 0.13 | 0.00 | 0.45 | +0.08 | +160.00% | 2 | 2 | 531.25% |
| MAT221007C00030000 | 2022-10-06 11:24AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 9 | 2 | 378.13% |
| MAT221007C00031000 | 2022-10-06 11:24AM EDT | 31.00 | 0.03 | 0.00 | 0.40 | -0.02 | -40.00% | 9 | 1 | 578.13% |
| MAT221007C00032000 | 2022-10-06 11:20AM EDT | 32.00 | 0.16 | 0.00 | 0.15 | +0.11 | +220.00% | 2 | 1 | 503.13% |
| MAT221007C00033000 | 2022-10-06 11:20AM EDT | 33.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 2 | 1 | 634.38% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT221007P00007000 | 2022-10-05 3:15PM EDT | 7.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,481.25% |
| MAT221007P00007500 | 2022-10-06 10:25AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | 3 | 0 | 825.00% |
| MAT221007P00008000 | 2022-10-06 10:25AM EDT | 8.00 | 0.09 | 0.00 | 0.05 | +0.03 | +50.00% | 3 | 1 | 775.00% |
| MAT221007P00009000 | 2022-10-06 10:59AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 8 | 3 | 681.25% |
| MAT221007P00009500 | 2022-10-06 10:21AM EDT | 9.50 | 0.18 | 0.00 | 0.15 | +0.12 | +200.00% | 1 | 3 | 759.38% |
| MAT221007P00010000 | 2022-10-06 10:59AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 3 | 593.75% |
| MAT221007P00010500 | 2022-10-06 10:21AM EDT | 10.50 | 0.23 | 0.00 | 0.50 | +0.12 | +109.09% | 1 | 3 | 864.06% |
| MAT221007P00011000 | 2022-10-06 10:58AM EDT | 11.00 | 0.17 | 0.00 | 0.15 | +0.12 | +240.00% | 1 | 3 | 621.88% |
| MAT221007P00011500 | 2022-10-06 11:00AM EDT | 11.50 | 0.04 | 0.00 | 0.15 | +0.04 | - | 3 | 0 | 578.13% |
| MAT221007P00012000 | 2022-10-06 10:58AM EDT | 12.00 | 0.23 | 0.00 | 0.25 | +0.12 | +109.09% | 1 | 3 | 598.44% |
| MAT221007P00012500 | 2022-10-06 11:00AM EDT | 12.50 | 0.08 | 0.00 | 0.10 | +0.08 | - | 3 | 0 | 462.50% |
| MAT221007P00016000 | 2022-09-01 3:54PM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 31 | 256.25% |
| MAT221007P00017000 | 2022-10-03 10:18AM EDT | 17.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 335.16% |
| MAT221007P00017500 | 2022-10-04 12:16PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 160.94% |
| MAT221007P00018000 | 2022-10-04 2:59PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 122 | 96.88% |
| MAT221007P00018500 | 2022-10-05 1:26PM EDT | 18.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 70.31% |
| MAT221007P00019000 | 2022-10-06 10:34AM EDT | 19.00 | 0.17 | 0.05 | 0.15 | +0.02 | +13.33% | 10 | 3,827 | 68.75% |
| MAT221007P00019500 | 2022-10-06 2:22PM EDT | 19.50 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 4 | 197 | 58.98% |
| MAT221007P00020000 | 2022-10-04 11:44AM EDT | 20.00 | 0.58 | 0.50 | 0.70 | -0.67 | -53.60% | 1 | 11 | 63.28% |
| MAT221007P00021000 | 2022-09-23 11:08AM EDT | 21.00 | 1.65 | 1.45 | 1.65 | 0.00 | - | 2 | 2 | 95.31% |
| MAT221007P00021500 | 2022-09-30 3:55PM EDT | 21.50 | 2.60 | 1.90 | 2.25 | 0.00 | - | 5 | 5 | 135.94% |
| MAT221007P00022000 | 2022-09-22 1:23PM EDT | 22.00 | 2.15 | 2.40 | 2.60 | 0.00 | - | 1 | 241 | 174.22% |
| MAT221007P00023000 | 2022-09-15 3:42PM EDT | 23.00 | 1.30 | 3.40 | 3.70 | 0.00 | - | 1 | 11 | 178.13% |
© 2022 Yahoo. All rights reserved.
