MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190628C000090002019-06-21 3:18PM EDT9.001.981.852.15+0.19+10.61%11345.31%
MAT190628C000100002019-06-21 3:18PM EDT10.001.031.001.10-0.72-41.14%15231.25%
MAT190628C000105002019-06-21 9:50AM EDT10.500.600.550.70-0.60-50.00%23182.42%
MAT190628C000110002019-06-25 11:40AM EDT11.000.060.250.350.00-7294147.27%
MAT190628C000115002019-06-24 10:18AM EDT11.500.070.100.150.00-50206132.03%
MAT190628C000120002019-06-21 3:02PM EDT12.000.030.000.10-0.12-80.00%11810128.91%
MAT190628C000125002019-06-25 2:28PM EDT12.500.030.000.050.00-539135.94%
MAT190628C000130002019-06-19 9:53AM EDT13.000.100.000.050.00-219160.94%
Putsfor28 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190628P000060002019-06-17 12:05AM EDT6.000.01-0.050.00--1456.25%
MAT190628P000085002019-06-03 1:24PM EDT8.500.120.000.050.00-590179.69%
MAT190628P000090002019-06-17 3:43PM EDT9.000.030.000.050.00-110140.63%
MAT190628P000095002019-06-21 3:13PM EDT9.500.020.000.050.00-30198103.13%
MAT190628P000100002019-06-19 2:47PM EDT10.000.050.000.100.00-21879.69%
MAT190628P000105002019-06-25 3:58PM EDT10.500.250.100.150.00-6711456.25%
MAT190628P000110002019-06-21 3:06PM EDT11.000.300.250.30+0.11+57.89%1,3382450.00%
MAT190628P000115002019-06-25 2:57PM EDT11.501.100.550.700.00-491570.00%
MAT190628P000120002019-06-25 3:32PM EDT12.001.581.001.100.00-8880.00%
MAT190628P000125002019-06-24 3:07PM EDT12.501.801.401.650.00-2120.00%