Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
CallsforJanuary 16, 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 | 320.70% |
| MAT260116C00005000 | 2024-01-12 3:45PM EDT | 5.00 | 13.55 | 13.80 | 15.70 | 0.00 | - | - | 2 | 216.60% |
| MAT260116C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 9.67 | 7.30 | 9.70 | 0.00 | - | 1 | 8 | 76.64% |
| MAT260116C00013000 | 2024-06-06 10:38AM EDT | 13.00 | 6.30 | 3.80 | 5.20 | 0.00 | - | 1 | 4 | 46.48% |
| MAT260116C00015000 | 2024-06-26 2:16PM EDT | 15.00 | 3.80 | 3.70 | 4.00 | -1.20 | -24.00% | 6 | 28 | 43.43% |
| MAT260116C00018000 | 2024-06-17 1:50PM EDT | 18.00 | 3.00 | 2.35 | 2.45 | 0.00 | - | 15 | 55 | 38.50% |
| MAT260116C00020000 | 2024-06-26 2:05PM EDT | 20.00 | 1.65 | 1.65 | 1.75 | -0.50 | -23.26% | 10 | 302 | 36.89% |
| MAT260116C00022000 | 2024-06-26 12:26PM EDT | 22.00 | 1.20 | 1.10 | 1.25 | -0.30 | -20.00% | 25 | 112 | 35.96% |
| MAT260116C00025000 | 2024-06-17 9:44AM EDT | 25.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 15 | 34.28% |
| MAT260116C00027000 | 2024-05-22 12:14PM EDT | 27.00 | 0.70 | 0.55 | 1.75 | 0.00 | - | 8 | 254 | 53.52% |
| MAT260116C00030000 | 2024-06-04 3:05PM EDT | 30.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 16 | 33.79% |
| MAT260116C00032000 | 2024-05-24 3:47PM EDT | 32.00 | 0.31 | 0.15 | 1.40 | 0.00 | - | 2 | 3 | 56.64% |
| MAT260116C00035000 | 2024-06-04 11:54AM EDT | 35.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 34.47% |
PutsforJanuary 16, 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 | 38.67% |
| MAT260116P00013000 | 2024-06-21 11:06AM EDT | 13.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 30.54% |
| MAT260116P00015000 | 2024-06-26 12:39PM EDT | 15.00 | 1.50 | 1.45 | 1.65 | +0.36 | +31.58% | 1 | 32 | 28.64% |
| MAT260116P00018000 | 2024-06-26 9:51AM EDT | 18.00 | 2.95 | 2.90 | 3.10 | +0.35 | +13.46% | 1 | 24 | 24.83% |
| MAT260116P00020000 | 2024-05-24 9:45AM EDT | 20.00 | 3.50 | 3.00 | 3.70 | 0.00 | - | 1 | 58 | 0.00% |
| MAT260116P00022000 | 2024-06-26 11:21AM EDT | 22.00 | 5.72 | 5.70 | 6.00 | +1.02 | +21.70% | 3 | 65 | 19.83% |
| 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 | 46.51% |
© 2024 Yahoo. All rights reserved.