MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:10.00
Callsfor28 June 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190628C000100002019-06-21 3:18PM EDT2019-06-281.031.001.10-0.72-41.14%15221.48%
MAT190712C000100002019-06-05 10:28AM EDT2019-07-121.150.701.600.00-12104.69%
MAT190719C000100002019-06-19 2:35PM EDT2019-07-191.551.151.300.00-212795.51%
MAT190816C000100002019-06-25 9:39AM EDT2019-08-161.201.451.60-0.76-38.78%104884.77%
MAT191018C000100002019-06-13 10:56AM EDT2019-10-182.351.502.150.00-11712370.41%
MAT200117C000100002019-06-21 3:01PM EDT2020-01-172.152.102.300.00-1053665.23%
MAT210115C000100002019-06-25 3:17PM EDT2021-01-152.752.753.50-0.35-11.29%2010058.30%
Putsfor28 June 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190628P000100002019-06-25 3:47PM EDT2019-06-280.100.000.100.00-21852.34%
MAT190705P000100002019-06-25 3:27PM EDT2019-07-050.150.050.15+0.04+36.36%1510147.46%
MAT190712P000100002019-06-24 11:36AM EDT2019-07-120.150.050.450.00-1573.05%
MAT190719P000100002019-06-25 3:56PM EDT2019-07-190.330.150.25+0.08+32.00%344,70641.41%
MAT190726P000100002019-06-25 3:01PM EDT2019-07-260.500.300.45+0.15+42.86%11254.10%
MAT190802P000100002019-06-21 11:56AM EDT2019-08-020.400.350.50+0.05+14.29%562352.83%
MAT190816P000100002019-06-21 3:19PM EDT2019-08-160.500.450.55+0.08+19.05%615,78348.54%
MAT191018P000100002019-06-25 3:16PM EDT2019-10-180.950.601.05+0.10+11.76%2533154.98%
MAT200117P000100002019-06-25 9:50AM EDT2020-01-171.251.101.25+0.09+7.76%27,12347.80%
MAT210115P000100002019-06-24 3:14PM EDT2021-01-152.151.852.200.00-610,35948.05%