Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 8.12 | 5.70 | 8.00 | 0.00 | - | 98 | 98 | 88.77% |
| MAT241018C00015000 | 2024-05-22 3:46PM EDT | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MAT241018C00016000 | 2024-05-28 9:52AM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 95 | 0.00% |
| MAT241018C00017000 | 2024-05-20 9:51AM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| MAT241018C00018000 | 2024-05-23 3:08PM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.78% |
| MAT241018C00019000 | 2024-05-23 2:08PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| MAT241018C00020000 | 2024-05-23 11:21AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 252 | 6.25% |
| MAT241018C00021000 | 2024-05-22 12:27PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 6.25% |
| MAT241018C00022000 | 2024-05-17 10:33AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 6.25% |
| MAT241018C00023000 | 2024-05-22 10:51AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| MAT241018C00024000 | 2024-02-20 2:35PM EDT | 24.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | - | 12 | 53.32% |
| MAT241018C00025000 | 2024-04-22 12:19PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT241018C00026000 | 2024-02-22 3:03PM EDT | 26.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 51.76% |
| MAT241018C00030000 | 2024-05-23 2:36PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018P00013000 | 2024-05-07 11:55AM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MAT241018P00014000 | 2024-04-30 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MAT241018P00015000 | 2024-04-22 10:13AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MAT241018P00016000 | 2024-05-23 11:21AM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 65 | 6.25% |
| MAT241018P00017000 | 2024-05-28 10:09AM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 1.56% |
| MAT241018P00018000 | 2024-05-20 1:00PM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.00% |
| MAT241018P00019000 | 2024-05-23 3:24PM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| MAT241018P00020000 | 2024-05-20 3:35PM EDT | 20.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| MAT241018P00021000 | 2024-05-24 11:58AM EDT | 21.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| MAT241018P00022000 | 2024-05-17 9:38AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 83 | 83 | 0.00% |
| MAT241018P00023000 | 2024-04-24 11:56AM EDT | 23.00 | 3.51 | 3.20 | 5.60 | 0.00 | - | 110 | 21 | 37.65% |
| MAT241018P00024000 | 2024-04-09 9:36AM EDT | 24.00 | 4.70 | 3.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
| MAT241018P00025000 | 2024-04-02 9:58AM EDT | 25.00 | 5.50 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.