MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190322C000120002019-03-18 9:53AM EDT12.002.642.252.450.00-121050.00%
MAT190322C000125002019-02-27 4:58PM EDT12.502.101.852.100.00-1025142.19%
MAT190322C000130002019-03-19 11:15AM EDT13.001.551.301.45+0.05+3.33%101171.88%
MAT190322C000135002019-02-27 3:34PM EDT13.501.300.951.100.00-363796.88%
MAT190322C000140002019-03-19 3:54PM EDT14.000.410.400.50-0.16-28.07%29257.03%
MAT190322C000145002019-03-19 3:14PM EDT14.500.160.150.20-0.09-36.00%416751.56%
MAT190322C000150002019-03-19 10:54AM EDT15.000.080.000.10-0.02-20.00%214561.72%
MAT190322C000155002019-03-13 3:21PM EDT15.500.100.000.050.00-114157.81%
MAT190322C000160002019-03-13 10:55AM EDT16.000.050.000.050.00-22775.78%
MAT190322C000165002019-02-15 4:29PM EDT16.500.250.000.050.00-21392.19%
MAT190322C000170002019-02-28 10:47AM EDT17.000.060.000.050.00-2062107.81%
MAT190322C000175002019-02-19 10:30AM EDT17.500.100.000.050.00-1014121.88%
MAT190322C000190002019-02-19 1:11AM EDT19.000.220.000.050.00-11160.94%
MAT190322C000200002019-02-13 4:54PM EDT20.000.150.000.050.00-1111184.38%
Putsfor22 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190322P000110002019-02-19 10:38AM EDT11.000.300.000.050.00-1822160.94%
MAT190322P000115002019-02-19 10:38AM EDT11.500.400.000.050.00-4650137.50%
MAT190322P000120002019-02-20 1:42PM EDT12.000.250.000.050.00-110115.63%
MAT190322P000125002019-03-15 2:34PM EDT12.500.020.000.050.00-714793.75%
MAT190322P000130002019-03-07 4:29PM EDT13.000.110.000.100.00-74185.16%
MAT190322P000135002019-03-15 2:34PM EDT13.500.080.000.050.00-444650.00%
MAT190322P000140002019-03-19 9:34AM EDT14.000.050.050.15-0.04-44.44%118257.03%
MAT190322P000145002019-03-19 1:37PM EDT14.500.160.250.40-0.04-20.00%2511861.33%
MAT190322P000150002019-03-19 10:16AM EDT15.000.400.650.75-0.20-33.33%34561.72%
MAT190322P000155002019-03-19 11:24AM EDT15.500.901.101.30+0.05+5.88%1769.53%
MAT190322P000170002019-02-15 4:18PM EDT17.002.952.452.650.00-161050.00%