Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 8.60 | 10.60 | 0.00 | - | - | 1 | 1,321.88% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 4.40 | 6.60 | 0.00 | - | - | 1 | 736.72% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 2.20 | 5.60 | 0.00 | - | - | 1 | 371.88% |
| MAT240517C00016000 | 2024-05-02 2:12PM EDT | 16.00 | 2.53 | 0.70 | 4.50 | 0.00 | - | - | 1 | 825.78% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 0.45 | 3.50 | 0.00 | - | 1 | 13 | 237.50% |
| MAT240517C00018000 | 2024-05-15 3:31PM EDT | 18.00 | 0.87 | 0.15 | 1.10 | 0.00 | - | 1 | 26 | 183.20% |
| MAT240517C00019000 | 2024-05-16 11:40AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | +0.03 | +42.86% | 168 | 1,057 | 40.63% |
| MAT240517C00020000 | 2024-05-16 9:59AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,059 | 85.94% |
| MAT240517C00021000 | 2024-05-13 3:08PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,273 | 131.25% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 171.88% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 41 | 43 | 363.28% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 375.00% |
PutsforMay 17, 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 | 0.95 | 0.00 | - | 1 | 47 | 494.53% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 285.94% |
| MAT240517P00017000 | 2024-05-07 3:49PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 114.06% |
| MAT240517P00018000 | 2024-05-15 10:31AM EDT | 18.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 3 | 205 | 121.88% |
| MAT240517P00019000 | 2024-05-14 2:33PM EDT | 19.00 | 0.40 | 0.25 | 0.60 | +0.20 | +100.00% | 25 | 373 | 60.94% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.15 | 1.40 | 0.00 | - | 41 | 51 | 121.09% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.90 | 3.50 | 0.00 | - | 3 | 0 | 292.58% |
© 2024 Yahoo. All rights reserved.