Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,213.66 -11.69 (-0.36%) Nikkei
26,402.84 -508.36 (-1.89%) Hang Seng
20,122.27 -522.01 (-2.53%) FTSE 100
7,438.09 -80.26 (-1.07%) BTC-USD
29,197.49 -824.80 (-2.75%) CMC Crypto 200
650.77 -19.91 (-2.97%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220520C00013000 | 2022-04-22 10:33AM EDT | 13.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT220520C00017000 | 2022-05-17 12:58PM EDT | 17.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220520C00019000 | 2022-05-16 11:15AM EDT | 19.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220520C00020000 | 2022-05-03 3:58PM EDT | 20.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220520C00020500 | 2022-04-27 1:36PM EDT | 20.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT220520C00021000 | 2022-04-19 11:02AM EDT | 21.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT220520C00022000 | 2022-05-13 9:44AM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220520C00022500 | 2022-04-28 2:17PM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAT220520C00023000 | 2022-05-18 1:53PM EDT | 23.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MAT220520C00023500 | 2022-05-04 9:55AM EDT | 23.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220520C00024000 | 2022-05-18 11:59AM EDT | 24.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MAT220520C00024500 | 2022-05-18 11:26AM EDT | 24.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAT220520C00025000 | 2022-05-18 12:44PM EDT | 25.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MAT220520C00025500 | 2022-05-18 3:17PM EDT | 25.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MAT220520C00026000 | 2022-05-18 3:31PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MAT220520C00026500 | 2022-05-18 3:05PM EDT | 26.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MAT220520C00027000 | 2022-05-18 12:09PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAT220520C00027500 | 2022-05-18 12:54PM EDT | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MAT220520C00028000 | 2022-05-18 12:09PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MAT220520C00029000 | 2022-05-09 9:40AM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAT220520C00030000 | 2022-04-28 1:35PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220520P00017000 | 2022-04-28 3:34PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAT220520P00018000 | 2022-03-28 12:45PM EDT | 18.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 8 | 823.83% |
| MAT220520P00019000 | 2022-04-28 1:55PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAT220520P00020000 | 2022-04-29 11:26AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MAT220520P00021000 | 2022-04-29 12:56PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAT220520P00021500 | 2022-05-16 11:30AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAT220520P00022000 | 2022-05-13 12:39PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MAT220520P00022500 | 2022-05-09 1:35PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAT220520P00023000 | 2022-05-10 12:31PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAT220520P00023500 | 2022-05-12 12:57PM EDT | 23.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAT220520P00024000 | 2022-05-18 3:44PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MAT220520P00024500 | 2022-05-18 1:11PM EDT | 24.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAT220520P00025000 | 2022-05-18 12:27PM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MAT220520P00025500 | 2022-05-18 1:34PM EDT | 25.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MAT220520P00026000 | 2022-05-18 3:43PM EDT | 26.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MAT220520P00026500 | 2022-05-16 12:25PM EDT | 26.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT220520P00027000 | 2022-05-18 3:39PM EDT | 27.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220520P00027500 | 2022-05-11 9:30AM EDT | 27.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220520P00035000 | 2022-05-04 1:09PM EDT | 35.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
