MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180126C000120002018-01-19 11:48PM EST12.002.852.756.300.00-77223.44%
MAT180126C000140002018-01-19 2:58PM EST14.002.081.652.70+0.70+50.72%281865.63%
MAT180126C000145002018-01-19 2:28PM EST14.501.501.202.35+0.30+25.00%571876.95%
MAT180126C000150002018-01-19 1:39PM EST15.001.151.251.95+0.30+35.29%65150107.03%
MAT180126C000155002018-01-19 3:37PM EST15.501.150.851.35+0.51+79.69%64250684.38%
MAT180126C000160002018-01-19 3:57PM EST16.000.800.550.85+0.41+105.13%1,44282170.70%
MAT180126C000165002018-01-19 3:59PM EST16.500.550.550.60+0.32+139.13%7,28417,09882.23%
MAT180126C000170002018-01-19 3:51PM EST17.000.450.300.90+0.21+87.50%38693106.06%
MAT180126C000175002018-01-19 3:19PM EST17.500.300.100.80+0.12+66.67%18111106.06%
MAT180126C000180002018-01-18 11:10AM EST18.000.050.000.800.00-930115.43%
MAT180126C000185002018-01-16 10:59AM EST18.500.010.000.750.00-630126.17%
MAT180126C000195002017-12-22 11:45PM EST19.500.180.000.550.00-10135.94%
Putsfor26 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180126P000115002017-12-22 11:45PM EST11.500.070.000.400.00-1010199.80%
MAT180126P000125002018-01-18 12:03PM EST12.500.100.000.300.00-7575148.44%
MAT180126P000130002018-01-04 9:30AM EST13.000.210.000.400.00-56143.36%
MAT180126P000135002018-01-19 3:57PM EST13.500.050.000.35-0.10-66.67%4029119.53%
MAT180126P000140002018-01-19 3:48PM EST14.000.050.000.15-0.14-73.68%1647778.91%
MAT180126P000145002018-01-19 3:39PM EST14.500.100.000.55-0.20-66.67%36131101.37%
MAT180126P000150002018-01-19 3:36PM EST15.000.250.000.40-0.25-50.00%819870.70%
MAT180126P000155002018-01-19 3:58PM EST15.500.480.250.80-0.28-36.84%5,5175492.19%
MAT180126P000160002018-01-19 10:57AM EST16.000.850.351.05-0.26-23.42%383086.52%
MAT180126P000165002018-01-19 3:00PM EST16.501.130.701.10-0.27-19.29%2,006378.32%
MAT180126P000170002018-01-19 11:49PM EST17.001.351.001.850.00-20101.95%
MAT180126P000175002017-12-29 11:50PM EST17.502.402.052.700.00-40173.05%
MAT180126P000180002017-12-15 11:45PM EST18.003.032.353.500.00-11196.68%