Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00020000 | 2024-05-08 11:14AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,061 | 31.25% |
| MAT240621C00020000 | 2024-05-08 2:22PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.20 | +0.02 | +8.70% | 1 | 67 | 23.63% |
| MAT240719C00020000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | 0.00 | - | 31 | 1,057 | 25.73% |
| MAT241018C00020000 | 2024-05-06 10:57AM EDT | 2024-10-18 | 1.10 | 0.55 | 1.10 | 0.00 | - | 1 | 143 | 31.93% |
| MAT250117C00020000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 1.72 | 1.60 | 1.70 | 0.00 | - | 4 | 603 | 35.28% |
| MAT260116C00020000 | 2024-04-25 1:45PM EDT | 2026-01-16 | 3.22 | 3.10 | 3.50 | 0.00 | - | 53 | 195 | 41.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 2024-05-17 | 1.55 | 0.10 | 2.40 | 0.00 | - | 41 | 52 | 133.40% |
| MAT240719P00020000 | 2024-04-25 10:38AM EDT | 2024-07-19 | 1.80 | 1.35 | 2.15 | 0.00 | - | 23 | 370 | 41.70% |
| MAT241018P00020000 | 2024-04-26 11:49AM EDT | 2024-10-18 | 2.10 | 1.00 | 1.95 | 0.00 | - | 1 | 77 | 23.68% |
| MAT250117P00020000 | 2024-05-06 12:39PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.30 | 0.00 | - | 10 | 98 | 24.81% |
| MAT260116P00020000 | 2024-04-18 12:22PM EDT | 2026-01-16 | 3.60 | 2.90 | 3.20 | 0.00 | - | 4 | 55 | 25.24% |
© 2024 Yahoo. All rights reserved.