India markets close in 3 hours 6 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.81-0.10 (-0.46%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210806C000160002021-07-30 9:48AM EDT16.005.650.000.000.00-500.00%
MAT210806C000175002021-07-27 12:02PM EDT17.502.950.000.000.00-100.00%
MAT210806C000180002021-07-30 9:57AM EDT18.003.850.000.000.00-500.00%
MAT210806C000185002021-07-30 9:42AM EDT18.503.100.000.000.00-3000.00%
MAT210806C000190002021-07-28 9:34AM EDT19.002.490.000.000.00-800.00%
MAT210806C000195002021-08-03 9:33AM EDT19.502.190.000.000.00-100.00%
MAT210806C000200002021-08-02 11:53AM EDT20.001.970.000.000.00-300.00%
MAT210806C000205002021-08-02 1:55PM EDT20.501.200.000.000.00-200.00%
MAT210806C000210002021-08-03 3:36PM EDT21.000.850.000.000.00-13400.00%
MAT210806C000215002021-08-03 3:51PM EDT21.500.450.000.000.00-3800.00%
MAT210806C000220002021-08-03 2:52PM EDT22.000.220.000.000.00-6403.13%
MAT210806C000225002021-08-03 1:29PM EDT22.500.070.000.000.00-56012.50%
MAT210806C000230002021-08-02 2:13PM EDT23.000.100.000.000.00-81012.50%
MAT210806C000235002021-08-02 10:06AM EDT23.500.060.000.000.00-13025.00%
MAT210806C000240002021-07-28 9:30AM EDT24.000.200.000.000.00-1025.00%
MAT210806C000245002021-07-28 3:52PM EDT24.500.050.000.000.00--025.00%
MAT210806C000250002021-07-09 11:58AM EDT25.000.280.000.000.00-1050.00%
MAT210806C000260002021-07-28 12:42PM EDT26.000.030.000.000.00--050.00%
MAT210806C000270002021-07-28 2:55PM EDT27.000.050.000.000.00-6050.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT210806P000175002021-07-23 11:14AM EDT17.500.200.000.000.00-4050.00%
MAT210806P000180002021-07-27 2:19PM EDT18.000.130.000.000.00-1050.00%
MAT210806P000185002021-07-23 1:13PM EDT18.500.050.000.000.00-1050.00%
MAT210806P000190002021-07-30 9:38AM EDT19.000.030.000.000.00-1050.00%
MAT210806P000195002021-08-02 11:33AM EDT19.500.050.000.000.00-1025.00%
MAT210806P000200002021-07-30 10:08AM EDT20.000.070.000.000.00-5025.00%
MAT210806P000205002021-08-03 1:54PM EDT20.500.100.000.000.00-1025.00%
MAT210806P000210002021-08-02 12:25PM EDT21.000.100.000.000.00-15012.50%
MAT210806P000215002021-08-03 3:39PM EDT21.500.170.000.000.00-3406.25%
MAT210806P000220002021-08-03 9:40AM EDT22.000.550.000.000.00-1000.00%
MAT210806P000225002021-07-30 1:10PM EDT22.500.930.000.000.00-5000.00%