UK markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.23+0.17 (+1.00%)
At close: 04:00PM EDT
17.12 -0.11 (-0.64%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621C000160002024-06-14 2:20PM EDT16.001.200.102.85+0.03+2.56%1175.59%
MAT240621C000170002024-06-14 1:27PM EDT17.000.350.300.40+0.15+75.00%318928.52%
MAT240621C000180002024-06-13 11:45AM EDT18.000.020.000.100.00-320837.11%
MAT240621C000190002024-06-11 10:26AM EDT19.000.050.000.100.00-342751.56%
MAT240621C000200002024-05-24 3:47PM EDT20.000.070.000.100.00-162870.31%
MAT240621C000210002024-05-15 9:41AM EDT21.000.100.000.550.00-118136.72%
MAT240621C000220002024-04-24 10:00AM EDT22.000.200.000.200.00--20119.53%
MAT240621C000230002024-04-23 11:55AM EDT23.000.070.000.000.00--150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT240621P000110002024-06-10 10:54AM EDT11.000.050.000.050.00--1160.94%
MAT240621P000150002024-04-25 9:32AM EDT15.000.070.000.600.00--2119.73%
MAT240621P000160002024-05-23 1:11PM EDT16.000.050.000.100.00-21853.13%
MAT240621P000170002024-06-14 10:58AM EDT17.000.250.100.150.00-215426.17%
MAT240621P000180002024-06-13 3:54PM EDT18.000.900.750.850.00-220134.18%
MAT240621P000190002024-06-13 2:38PM EDT19.001.850.702.700.00-110364167.19%
MAT240621P000200002024-05-21 12:00PM EDT20.001.851.404.000.00-10231.06%
MAT240621P000210002024-05-28 12:16PM EDT21.003.562.105.800.00-11119.92%