Mail

New Zealand markets closed

NZX 50
11,805.09
-141.34(-1.18%)
NZD/USD
0.5941
-0.0008(-0.14%)
NZD/EUR
0.5549
+0.0009(+0.16%)
ALL ORDS
7,837.40
-100.10(-1.26%)
ASX 200
7,575.90
-107.10(-1.39%)
OIL
83.66
+0.09(+0.11%)

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.36

-0.11

(-0.60%)

At close: 04:00PM EDT

18.10

-0.26

(-1.42%)

After hours:

07:16PM EDT

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MAT240517C00017000	2024-04-24 11:24AM EDT	17.00	2.60	1.45	1.60	0.00	-	1	13	42.97%
MAT240517C00018000	2024-04-26 2:58PM EDT	18.00	0.67	0.65	0.75	-1.28	-65.64%	5	24	31.64%
MAT240517C00019000	2024-04-26 12:42PM EDT	19.00	0.24	0.15	0.25	-0.11	-31.43%	499	599	28.32%
MAT240517C00020000	2024-04-26 3:19PM EDT	20.00	0.05	0.05	0.10	-0.01	-16.67%	11	1,078	32.23%
MAT240517C00021000	2024-04-26 9:30AM EDT	21.00	0.19	0.00	0.05	+0.15	+375.00%	1	1,278	37.11%
MAT240517C00022000	2024-04-24 10:00AM EDT	22.00	0.05	0.00	0.05	0.00	-	3	286	46.48%
MAT240517C00023000	2024-04-23 3:19PM EDT	23.00	0.10	0.00	0.35	0.00	-	41	43	73.83%
MAT240517C00024000	2024-03-18 11:18AM EDT	24.00	0.10	0.00	0.40	0.00	-	-	1	86.33%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MAT240517P00015000	2024-04-25 9:30AM EDT	15.00	0.07	0.00	0.05	0.00	-	1	47	53.13%
MAT240517P00016000	2024-04-25 10:06AM EDT	16.00	0.05	0.00	0.40	0.00	-	2	65	57.81%
MAT240517P00017000	2024-04-25 3:11PM EDT	17.00	0.09	0.05	0.10	0.00	-	6	173	30.86%
MAT240517P00018000	2024-04-26 11:10AM EDT	18.00	0.25	0.25	0.30	+0.04	+19.05%	1	204	26.37%
MAT240517P00019000	2024-04-26 12:07PM EDT	19.00	0.71	0.75	0.85	+0.01	+1.43%	7	372	25.78%
MAT240517P00020000	2024-04-25 11:30AM EDT	20.00	1.55	0.65	2.65	0.00	-	41	144	93.16%
MAT240517P00021000	2024-04-24 9:39AM EDT	21.00	1.35	1.90	3.80	0.00	-	3	4	55.18%