Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116C00003000 | 2024-01-12 3:52PM EDT | 3.00 | 15.38 | 15.00 | 16.90 | 0.00 | - | 2 | 3 | 276.95% |
| MAT260116C00005000 | 2024-01-12 3:45PM EDT | 5.00 | 13.55 | 13.80 | 15.70 | 0.00 | - | - | 2 | 202.93% |
| MAT260116C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 9.67 | 7.30 | 9.70 | 0.00 | - | 1 | 8 | 72.51% |
| MAT260116C00013000 | 2024-06-06 10:38AM EDT | 13.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MAT260116C00015000 | 2024-06-07 9:44AM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MAT260116C00018000 | 2024-06-17 1:50PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 1.56% |
| MAT260116C00020000 | 2024-06-25 11:47AM EDT | 20.00 | 1.95 | 0.00 | 0.00 | -0.20 | -9.30% | 1 | 302 | 3.13% |
| MAT260116C00022000 | 2024-06-25 3:47PM EDT | 22.00 | 1.30 | 0.00 | 0.00 | -0.20 | -13.33% | 8 | 112 | 6.25% |
| MAT260116C00025000 | 2024-06-17 9:44AM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MAT260116C00027000 | 2024-05-22 12:14PM EDT | 27.00 | 0.70 | 0.55 | 1.75 | 0.00 | - | 8 | 254 | 52.42% |
| MAT260116C00030000 | 2024-06-04 3:05PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MAT260116C00032000 | 2024-05-24 3:47PM EDT | 32.00 | 0.31 | 0.15 | 1.40 | 0.00 | - | 2 | 3 | 55.64% |
| MAT260116C00035000 | 2024-06-04 11:54AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116P00010000 | 2024-05-20 3:14PM EDT | 10.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 5 | 138 | 39.36% |
| MAT260116P00013000 | 2024-06-21 11:06AM EDT | 13.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MAT260116P00015000 | 2024-06-25 12:33PM EDT | 15.00 | 1.39 | 0.00 | 0.00 | +0.25 | +21.93% | 1 | 32 | 1.56% |
| MAT260116P00018000 | 2024-06-24 10:49AM EDT | 18.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MAT260116P00020000 | 2024-05-24 9:45AM EDT | 20.00 | 3.50 | 3.00 | 3.70 | 0.00 | - | 1 | 58 | 13.53% |
| MAT260116P00022000 | 2024-06-07 9:43AM EDT | 22.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MAT260116P00025000 | 2024-05-14 10:05AM EDT | 25.00 | 6.30 | 6.60 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAT260116P00027000 | 2024-05-10 10:06AM EDT | 27.00 | 8.10 | 8.00 | 12.00 | 0.00 | - | 17 | 5 | 48.95% |
© 2024 Yahoo. All rights reserved.