Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P 500
5,841.47
-1.00(-0.02%)
Dow 30
43,239.05
+161.35(+0.37%)
Nasdaq
18,373.61
+6.53(+0.04%)
Russell 2000
2,280.85
-5.82(-0.25%)
Crude Oil
70.76
+0.37(+0.53%)
Gold
2,708.30
+17.00(+0.63%)

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Follow

Visitors trend2W10W9M

18.64

-0.06

(-0.32%)

At close: 04:00PM EDT

18.65

+0.01

(+0.05%)

After hours:

05:35PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MAT241018C00011000	2024-09-25 2:04PM EDT	11.00	7.80	7.30	9.50	0.00	-	-	1	768.75%
MAT241018C00012000	2024-10-14 12:37PM EDT	12.00	6.80	5.50	8.50	0.00	-	98	98	521.09%
MAT241018C00013000	2024-09-18 2:59PM EDT	13.00	6.50	5.40	7.50	0.00	-	-	6	602.34%
MAT241018C00014000	2024-09-27 1:12PM EDT	14.00	5.10	4.40	6.50	0.00	-	4	40	518.36%
MAT241018C00015000	2024-09-18 2:43PM EDT	15.00	4.60	3.30	5.50	0.00	-	15	14	425.39%
MAT241018C00016000	2024-09-26 10:02AM EDT	16.00	3.20	2.40	4.30	0.00	-	2	100	337.11%
MAT241018C00017000	2024-10-17 12:39PM EDT	17.00	1.73	0.80	3.40	-0.12	-6.49%	20	261	207.42%
MAT241018C00018000	2024-10-17 3:42PM EDT	18.00	0.69	0.45	0.90	-0.11	-13.75%	3	219	95.70%
MAT241018C00019000	2024-10-17 1:40PM EDT	19.00	0.05	0.00	0.10	-0.17	-77.27%	10	699	42.97%
MAT241018C00020000	2024-10-15 11:06AM EDT	20.00	0.05	0.00	0.05	0.00	-	7	2,273	62.50%
MAT241018C00021000	2024-10-04 11:45AM EDT	21.00	0.03	0.00	0.05	0.00	-	4	1,129	93.75%
MAT241018C00022000	2024-10-14 9:30AM EDT	22.00	0.05	0.00	0.05	0.00	-	1	316	123.44%
MAT241018C00023000	2024-09-23 9:30AM EDT	23.00	0.05	0.00	0.05	0.00	-	1	1,565	150.00%
MAT241018C00024000	2024-08-19 10:43AM EDT	24.00	0.06	0.00	0.75	0.00	-	1	146	322.66%
MAT241018C00025000	2024-04-22 12:19PM EDT	25.00	0.17	0.05	0.95	0.00	-	1	20	390.23%
MAT241018C00026000	2024-02-22 3:03PM EDT	26.00	0.47	0.25	0.40	0.00	-	1	1	369.53%
MAT241018C00027000	2024-07-24 2:14PM EDT	27.00	0.05	0.00	1.35	0.00	-	11	11	498.05%
MAT241018C00030000	2024-05-23 2:36PM EDT	30.00	0.05	0.00	0.20	0.00	-	4	6	365.63%

PutsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MAT241018P00010000	2024-07-25 12:40PM EDT	10.00	0.05	0.00	0.30	0.00	-	5	5	550.00%
MAT241018P00011000	2024-07-22 1:38PM EDT	11.00	0.05	0.00	0.30	0.00	-	1	2	478.13%
MAT241018P00013000	2024-07-01 3:58PM EDT	13.00	0.15	0.00	0.50	0.00	-	10	11	400.78%
MAT241018P00014000	2024-07-22 3:46PM EDT	14.00	0.20	0.00	1.00	0.00	-	2	8	425.78%
MAT241018P00015000	2024-09-19 11:09AM EDT	15.00	0.05	0.00	0.05	0.00	-	3	61	159.38%
MAT241018P00016000	2024-09-30 2:16PM EDT	16.00	0.05	0.00	0.15	0.00	-	6	230	150.00%
MAT241018P00017000	2024-09-27 3:24PM EDT	17.00	0.08	0.00	0.75	0.00	-	15	220	187.50%
MAT241018P00018000	2024-10-17 11:22AM EDT	18.00	0.01	0.00	0.15	-0.01	-50.00%	30	180	53.52%
MAT241018P00019000	2024-10-17 2:37PM EDT	19.00	0.41	0.30	0.45	+0.06	+17.14%	12	572	40.63%
MAT241018P00020000	2024-10-15 1:56PM EDT	20.00	1.25	1.05	1.50	0.00	-	1	40	102.34%
MAT241018P00021000	2024-09-26 11:41AM EDT	21.00	1.95	2.10	2.55	0.00	-	1	2	159.38%
MAT241018P00022000	2024-09-20 11:51AM EDT	22.00	2.90	3.10	4.20	0.00	-	13	16	226.95%
MAT241018P00023000	2024-04-24 11:56AM EDT	23.00	3.51	3.20	5.60	0.00	-	110	21	162.50%
MAT241018P00024000	2024-07-22 1:18PM EDT	24.00	5.57	4.00	6.80	0.00	-	6	0	187.50%
MAT241018P00025000	2024-04-02 9:58AM EDT	25.00	5.50	6.60	6.80	0.00	-	1	0	344.53%