MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180727C000135002018-06-27 11:06AM EDT13.503.603.403.60-0.30-7.69%17179.69%
MAT180727C000145002018-06-27 3:27PM EDT14.502.561.203.300.00-22116.02%
MAT180727C000150002018-06-15 11:56PM EDT15.002.952.303.300.00-20196.09%
MAT180727C000160002018-07-16 2:00PM EDT16.000.880.850.95-0.34-27.87%694072.27%
MAT180727C000165002018-07-16 1:32PM EDT16.500.700.550.70-0.25-26.32%5514867.97%
MAT180727C000170002018-07-16 12:32PM EDT17.000.450.400.50-0.74-62.18%1109168.16%
MAT180727C000175002018-07-16 1:49PM EDT17.500.330.300.40-0.18-35.29%36071.88%
MAT180727C000180002018-07-16 12:26PM EDT18.000.210.200.30-0.19-47.50%17272.46%
MAT180727C000185002018-07-16 10:43AM EDT18.500.160.100.20-0.27-62.79%155369.34%
MAT180727C000190002018-07-13 12:30PM EDT19.000.200.100.40-0.25-55.56%11,51192.19%
MAT180727C000195002018-07-13 11:00AM EDT19.500.160.050.20-0.19-54.29%115182.03%
MAT180727C000200002018-07-06 12:24PM EDT20.000.200.000.60-0.10-33.33%2178116.21%
MAT180727C000210002018-07-09 10:27AM EDT21.000.120.000.100.00-111285.16%
Putsfor27 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180727P000100002018-07-06 11:49PM EDT10.000.200.000.400.00-100199.80%
MAT180727P000120002018-07-13 11:54PM EDT12.000.060.000.700.00-220164.45%
MAT180727P000145002018-07-02 9:59AM EDT14.500.350.000.900.00-151696.88%
MAT180727P000150002018-07-16 9:30AM EDT15.000.300.350.45+0.05+20.00%12575.20%
MAT180727P000155002018-07-16 12:46PM EDT15.500.590.550.65+0.29+96.67%51976.56%
MAT180727P000160002018-07-16 12:26PM EDT16.000.850.800.85+0.30+54.55%1669376.17%
MAT180727P000165002018-07-16 10:01AM EDT16.500.951.051.15+0.35+58.33%403476.17%
MAT180727P000170002018-07-12 3:32PM EDT17.000.801.051.450.00-32560.74%
MAT180727P000175002018-07-16 11:10AM EDT17.501.801.701.80+0.35+24.14%65973.83%
MAT180727P000180002018-06-22 11:56PM EDT18.001.251.201.450.00-130.00%
MAT180727P000185002018-07-12 10:16AM EDT18.501.502.053.000.00-161968.56%
MAT180727P000190002018-07-13 2:58PM EDT19.002.652.252.90+0.60+29.27%5749.22%
MAT180727P000200002018-07-13 11:54PM EDT20.002.552.305.700.00-15015088.67%