MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190927C000045002019-09-18 2:22PM EDT4.506.900.000.000.00--00.00%
MAT190927C000050002019-09-18 2:22PM EDT5.006.400.000.000.00--00.00%
MAT190927C000070002019-09-18 2:22PM EDT7.004.500.000.000.00--00.00%
MAT190927C000090002019-09-18 2:22PM EDT9.002.700.000.000.00-1100.00%
MAT190927C000095002019-09-18 9:55AM EDT9.501.700.000.000.00-100.00%
MAT190927C000100002019-09-17 1:39PM EDT10.001.600.000.000.00-100.00%
MAT190927C000105002019-09-20 3:32PM EDT10.500.850.000.000.00-100.00%
MAT190927C000110002019-09-20 1:36PM EDT11.000.550.000.000.00-400.00%
MAT190927C000115002019-09-20 10:26AM EDT11.500.250.000.000.00-203.13%
MAT190927C000120002019-09-19 2:57PM EDT12.000.100.000.000.00-2012.50%
MAT190927C000125002019-09-12 2:30PM EDT12.500.100.000.000.00-1025.00%
MAT190927C000130002019-09-18 2:22PM EDT13.000.040.000.000.00-2025.00%
MAT190927C000140002019-08-13 2:03PM EDT14.000.150.000.050.00-60101.56%
Putsfor27 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190927P000070002019-08-30 9:48AM EDT7.000.050.000.000.00-5050.00%
MAT190927P000080002019-08-28 10:37AM EDT8.000.160.000.000.00--050.00%
MAT190927P000085002019-09-05 10:14AM EDT8.500.140.000.000.00-1050.00%
MAT190927P000090002019-09-11 10:05AM EDT9.000.070.000.000.00-5050.00%
MAT190927P000095002019-09-10 11:16AM EDT9.500.150.050.000.00-1095.31%
MAT190927P000100002019-09-05 9:42AM EDT10.000.080.050.000.00-1073.44%
MAT190927P000105002019-09-13 3:45PM EDT10.500.130.000.000.00-25025.00%
MAT190927P000110002019-09-20 1:48PM EDT11.000.130.000.000.00-4012.50%
MAT190927P000115002019-09-20 3:17PM EDT11.500.420.000.000.00-500.00%