MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190726C000090002019-06-27 9:30AM EDT9.002.002.903.200.00-44164.06%
MAT190726C000105002019-06-26 1:33PM EDT10.500.791.501.650.00--1100.00%
MAT190726C000110002019-07-05 12:09PM EDT11.000.981.101.250.00-1121101.17%
MAT190726C000115002019-07-17 10:07AM EDT11.500.840.750.900.00-23899.61%
MAT190726C000120002019-07-19 3:39PM EDT12.000.540.500.60+0.14+35.00%12340299.22%
MAT190726C000125002019-07-19 3:59PM EDT12.500.300.300.40-0.02-6.25%5213599.61%
MAT190726C000130002019-07-19 3:57PM EDT13.000.160.150.20+0.01+6.67%1011291.80%
MAT190726C000135002019-07-19 1:24PM EDT13.500.100.050.15-0.05-33.33%106793.75%
MAT190726C000140002019-07-17 9:30AM EDT14.000.310.000.100.00-51393.75%
Putsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190726P000070002019-06-17 12:05AM EDT7.000.09-0.000.00--1050.00%
MAT190726P000085002019-06-24 11:37AM EDT8.500.100.000.050.00--2160.94%
MAT190726P000090002019-07-17 9:30AM EDT9.000.030.000.050.00-2011137.50%
MAT190726P000095002019-07-05 2:16PM EDT9.500.080.000.100.00-5199133.59%
MAT190726P000100002019-07-18 12:16PM EDT10.000.050.000.100.00-543109.38%
MAT190726P000105002019-07-19 10:32AM EDT10.500.050.050.15-0.08-61.54%1070105.47%
MAT190726P000110002019-07-19 12:29PM EDT11.000.160.150.25-0.09-36.00%11147104.69%
MAT190726P000115002019-07-17 3:21PM EDT11.500.350.300.400.00-6266102.34%
MAT190726P000120002019-07-19 10:00AM EDT12.000.500.500.60-0.15-23.08%48097.27%
MAT190726P000125002019-07-16 11:43AM EDT12.500.800.800.900.00-91997.66%
MAT190726P000130002019-07-09 12:26PM EDT13.001.321.151.250.00-1195.31%
MAT190726P000150002019-06-27 12:28PM EDT15.004.082.903.200.00-10117.19%