MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:13.00
Callsfor28 June 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190628C000130002019-06-19 9:53AM EDT2019-06-280.100.000.050.00-21989.84%
MAT190705C000130002019-06-14 3:37PM EDT2019-07-050.110.000.050.00-1657.81%
MAT190712C000130002019-06-17 12:05AM EDT2019-07-120.160.000.100.00--153.52%
MAT190719C000130002019-06-21 11:31AM EDT2019-07-190.080.050.15-0.07-46.67%2070155.08%
MAT190726C000130002019-06-20 3:34PM EDT2019-07-260.250.100.300.00-3861.13%
MAT190802C000130002019-06-19 12:58PM EDT2019-08-020.300.150.30+0.30+∞%-158.01%
MAT190816C000130002019-06-21 10:40AM EDT2019-08-160.320.250.35-0.28-46.67%3038055.86%
MAT191018C000130002019-06-18 3:02PM EDT2019-10-181.000.500.700.00-2152352.25%
MAT200117C000130002019-06-21 10:17AM EDT2020-01-170.950.801.00-0.10-9.52%192352.10%
MAT210115C000130002019-06-21 2:39PM EDT2021-01-151.951.952.30-0.35-15.22%1423352.20%
Putsfor28 June 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT190719P000130002019-06-14 12:46PM EDT2019-07-191.552.002.150.00-226248.83%
MAT190802P000130002019-06-20 9:52AM EDT2019-08-021.952.102.25+1.95+∞%-351.95%
MAT190816P000130002019-06-19 12:41PM EDT2019-08-161.852.202.400.00-108057.03%
MAT191018P000130002019-06-21 10:30AM EDT2019-10-182.422.452.75+0.05+2.11%1747155.18%
MAT200117P000130002019-06-20 3:00PM EDT2020-01-172.672.752.950.00-302,58247.85%
MAT210115P000130002019-06-21 3:23PM EDT2021-01-153.773.504.00+0.17+4.72%1042648.39%