MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 September 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180928C000150002018-09-10 9:55AM EDT15.001.001.301.500.00-101116.41%
MAT180928C000155002018-09-25 3:20PM EDT15.500.650.550.70-0.50-43.48%45253.13%
MAT180928C000160002018-09-25 3:05PM EDT16.000.250.200.30-0.32-56.14%1326940.23%
MAT180928C000165002018-09-24 3:53PM EDT16.500.060.000.100.00-148138.67%
MAT180928C000170002018-09-24 11:22AM EDT17.000.050.000.050.00-76046.88%
MAT180928C000175002018-09-20 3:17PM EDT17.500.070.000.100.00-61363.28%
Putsfor28 September 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180928P000130002018-09-06 10:37AM EDT13.000.040.000.100.00-150129.69%
MAT180928P000145002018-08-31 11:53PM EDT14.500.250.200.300.00-22125.39%
MAT180928P000150002018-09-18 3:06PM EDT15.000.030.000.050.00-11754.69%
MAT180928P000155002018-09-24 3:53PM EDT15.500.090.000.050.00-3038834.77%
MAT180928P000160002018-09-25 11:29AM EDT16.000.150.150.25-0.15-50.00%11313941.80%
MAT180928P000165002018-09-25 10:14AM EDT16.500.450.450.55-0.05-10.00%207040.63%