MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT200710C000085002020-07-02 1:40PM EDT8.501.651.152.550.00-1193.75%
MAT200710C000095002020-07-02 1:33PM EDT9.500.700.401.40-0.10-12.50%15470.31%
MAT200710C000100002020-07-02 10:17AM EDT10.000.320.450.600.00-4069.53%
MAT200710C000105002020-07-06 11:04AM EDT10.500.150.100.25+0.03+25.00%253451.17%
MAT200710C000110002020-07-06 1:25PM EDT11.000.060.000.00+0.01+20.00%183312.50%
MAT200710C000115002020-06-29 3:05PM EDT11.500.050.000.450.00-120127.34%
MAT200710C000120002020-06-15 4:00PM EDT12.000.250.000.000.00-526325.00%
MAT200710C000125002020-06-15 4:00PM EDT12.500.180.000.000.00-72250.00%
MAT200710C000130002020-06-15 4:00PM EDT13.000.070.000.000.00-6650.00%
MAT200710C000135002020-06-15 4:00PM EDT13.500.100.000.000.00--1050.00%
MAT200710C000140002020-06-15 3:30PM EDT14.000.100.000.000.00--5850.00%
MAT200710C000145002020-06-15 4:00PM EDT14.500.050.000.000.00--950.00%
MAT200710C000150002020-07-02 9:30AM EDT15.000.050.000.050.00-240165.63%
MAT200710C000155002020-06-15 3:30PM EDT15.500.050.000.000.00--550.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT200710P000085002020-06-29 3:27PM EDT8.500.060.000.050.00-34103.13%
MAT200710P000090002020-07-01 10:12AM EDT9.000.250.000.60+0.14+127.27%419176.95%
MAT200710P000095002020-07-02 2:09PM EDT9.500.100.001.250.00-50213.67%
MAT200710P000100002020-07-06 10:14AM EDT10.000.150.000.15-0.10-40.00%1109760.55%
MAT200710P000105002020-07-02 3:39PM EDT10.500.450.200.350.00-402353.13%