MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:10.00
Callsfor27 September 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190927C000100002019-09-17 1:39PM EDT2019-09-271.601.351.500.00-1092.19%
MAT191004C000100002019-09-06 2:23PM EDT2019-10-041.181.351.550.00-32071.88%
MAT191011C000100002019-08-29 11:11AM EDT2019-10-110.461.351.550.00-1057.03%
MAT191018C000100002019-09-23 9:46AM EDT2019-10-181.491.301.60-0.16-9.70%20055.86%
MAT191025C000100002019-09-09 11:46AM EDT2019-10-250.831.601.800.00--060.55%
MAT200117C000100002019-09-18 2:22PM EDT2020-01-172.502.052.200.00-6053.03%
MAT200417C000100002019-09-06 10:04AM EDT2020-04-171.650.002.600.00-1055.86%
MAT210115C000100002019-08-26 12:58PM EDT2021-01-152.080.003.400.00-47054.20%
Putsfor27 September 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190927P000100002019-09-05 9:42AM EDT2019-09-270.080.050.000.00-1075.00%
MAT191004P000100002019-09-12 10:09AM EDT2019-10-040.150.000.000.00--025.00%
MAT191011P000100002019-09-11 2:10PM EDT2019-10-110.250.000.000.00--012.50%
MAT191018P000100002019-09-23 9:44AM EDT2019-10-180.100.000.00-0.10-50.00%5012.50%
MAT191025P000100002019-09-09 11:46AM EDT2019-10-250.770.000.300.00--064.65%
MAT191101P000100002019-09-23 11:07AM EDT2019-11-010.300.200.30-0.12-28.57%21054.10%
MAT200117P000100002019-09-23 9:30AM EDT2020-01-170.750.000.00+0.05+7.14%306.25%
MAT200417P000100002019-09-23 9:54AM EDT2020-04-171.050.001.15+0.03+2.94%20055.57%
MAT210115P000100002019-09-16 3:22PM EDT2021-01-151.751.702.000.00-17051.86%