MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180427C000100002018-04-24 1:41PM EDT10.003.800.000.000.00-100.00%
MAT180427C000125002018-04-20 11:49PM EDT12.500.850.951.150.00-30096.88%
MAT180427C000130002018-04-24 2:31PM EDT13.001.400.000.000.00-1200.00%
MAT180427C000135002018-04-25 3:02PM EDT13.500.780.700.90-0.29-27.10%76107203.52%
MAT180427C000140002018-04-25 3:31PM EDT14.000.550.000.000.00-74012.50%
MAT180427C000145002018-04-25 2:59PM EDT14.500.380.000.000.00-11025.00%
MAT180427C000150002018-04-25 3:53PM EDT15.000.250.000.000.00-51050.00%
MAT180427C000155002018-04-25 3:53PM EDT15.500.180.000.000.00-5050.00%
MAT180427C000160002018-04-24 3:49PM EDT16.000.240.000.000.00-33050.00%
MAT180427C000165002018-04-24 1:48PM EDT16.500.100.050.000.00-140153.13%
MAT180427C000170002018-04-23 1:42PM EDT17.000.100.000.000.00-1050.00%
MAT180427C000175002018-04-23 12:20PM EDT17.500.080.000.000.00-1050.00%
MAT180427C000185002018-04-17 12:43PM EDT18.500.100.000.150.00-50268.75%
MAT180427C000200002018-03-10 12:51AM EDT20.000.090.100.750.00-11493.75%
Putsfor27 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT180427P000100002018-04-20 12:38PM EDT10.000.090.050.25-0.10-52.63%106329.69%
MAT180427P000105002018-04-19 3:45PM EDT10.500.150.000.300.00-13287.50%
MAT180427P000110002018-04-20 11:49PM EDT11.000.200.050.250.00-30247.66%
MAT180427P000115002018-04-24 1:52PM EDT11.500.130.000.000.00-17050.00%
MAT180427P000120002018-04-25 3:52PM EDT12.000.210.000.000.00-16050.00%
MAT180427P000125002018-04-25 3:57PM EDT12.500.410.000.000.00-80025.00%
MAT180427P000130002018-04-25 3:59PM EDT13.000.550.000.000.00-523012.50%
MAT180427P000135002018-04-25 3:57PM EDT13.500.780.000.000.00-20400.00%
MAT180427P000140002018-04-25 3:26PM EDT14.001.000.000.000.00-1500.00%
MAT180427P000145002018-04-25 3:53PM EDT14.501.430.000.000.00-100.00%
MAT180427P000150002018-04-25 1:53PM EDT15.001.780.000.000.00-7000.00%
MAT180427P000155002018-04-20 10:21AM EDT15.502.952.552.95+0.85+40.48%3237359.77%
MAT180427P000160002018-04-23 9:32AM EDT16.003.200.000.000.00-1000.00%
MAT180427P000165002018-04-26 4:56AM EDT16.503.400.000.000.00-200.00%
MAT180427P000170002018-04-24 3:53PM EDT17.003.140.000.000.00-100.00%
MAT180427P000175002018-04-24 2:47PM EDT17.503.630.000.000.00-400.00%