MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT181221C000125002018-12-14 10:39AM EST12.500.100.050.10-0.10-50.00%11351.56%
MAT181221C000135002018-12-12 1:38PM EST13.500.120.000.050.00-1310360.94%
MAT181221C000145002018-12-12 9:30AM EST14.500.050.000.050.00-221885.94%
Putsfor21 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT181221P000110002018-12-14 12:36PM EST11.000.100.050.15+0.05+100.00%27058.59%
MAT181221P000115002018-12-14 11:34AM EST11.500.150.150.25+0.10+200.00%9650.39%
MAT181221P000120002018-12-14 3:59PM EST12.000.500.400.45+0.18+56.25%17117,99350.78%
MAT181221P000125002018-12-14 2:03PM EST12.500.750.700.85+0.20+36.36%16959.38%
MAT181221P000130002018-12-14 3:26PM EST13.001.251.101.40+0.35+38.89%244853.13%
MAT181221P000135002018-12-06 2:26PM EST13.500.401.352.200.00-108176.95%
MAT181221P000140002018-12-11 12:19PM EST14.001.150.952.950.00-20325227.34%
MAT181221P000145002018-12-12 3:39PM EST14.501.812.253.200.00-11078.13%
MAT181221P000150002018-12-13 3:45PM EST15.002.803.003.600.00-132126.56%
MAT181221P000160002018-12-14 10:59AM EST16.004.404.004.50+2.14+94.69%12126.56%
MAT181221P000170002018-12-14 10:59AM EST17.005.455.005.60+2.30+73.02%12171.88%
MAT181221P000180002018-12-06 12:20PM EST18.004.685.606.900.00-10164.06%