NasdaqGS - Nasdaq Real Time Price USD
Mattel, Inc. (MAT)
As of 2:23 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAT241018C00011000 | 9/25/2024 6:04 PM | 11 | 7.80 | 7.30 | 9.50 | 0.00 | 0.00% | - | 1 | 777.34% |
MAT241018C00012000 | 10/14/2024 4:37 PM | 12 | 6.80 | 6.30 | 8.50 | 0.00 | 0.00% | 98 | 98 | 682.03% |
MAT241018C00013000 | 9/18/2024 6:59 PM | 13 | 6.50 | 5.30 | 7.50 | 0.00 | 0.00% | - | 6 | 593.36% |
MAT241018C00014000 | 9/27/2024 5:12 PM | 14 | 5.10 | 4.40 | 6.50 | 0.00 | 0.00% | 4 | 40 | 524.22% |
MAT241018C00015000 | 9/18/2024 6:43 PM | 15 | 4.60 | 3.40 | 5.50 | 0.00 | 0.00% | 15 | 14 | 443.36% |
MAT241018C00016000 | 9/26/2024 2:02 PM | 16 | 3.20 | 2.35 | 3.30 | 0.00 | 0.00% | 2 | 100 | 202.34% |
MAT241018C00017000 | 10/17/2024 4:39 PM | 17 | 1.73 | 1.30 | 3.40 | -0.12 | -6.49% | 20 | 261 | 266.02% |
MAT241018C00018000 | 10/16/2024 7:59 PM | 18 | 0.80 | 0.50 | 0.80 | 0.00 | 0.00% | 10 | 219 | 78.13% |
MAT241018C00019000 | 10/17/2024 5:40 PM | 19 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 10 | 699 | 44.14% |
MAT241018C00020000 | 10/15/2024 3:06 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 2,273 | 63.28% |
MAT241018C00021000 | 10/4/2024 3:45 PM | 21 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,129 | 95.31% |
MAT241018C00022000 | 10/14/2024 1:30 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 316 | 123.44% |
MAT241018C00023000 | 9/23/2024 1:30 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,565 | 150.00% |
MAT241018C00024000 | 8/19/2024 2:43 PM | 24 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 146 | 324.22% |
MAT241018C00025000 | 4/22/2024 4:19 PM | 25 | 0.17 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 20 | 391.41% |
MAT241018C00026000 | 2/22/2024 7:03 PM | 26 | 0.47 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 1 | 371.09% |
MAT241018C00027000 | 7/24/2024 6:14 PM | 27 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 11 | 499.22% |
MAT241018C00030000 | 5/23/2024 6:36 PM | 30 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 6 | 365.63% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAT241018P00010000 | 7/25/2024 4:40 PM | 10 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 5 | 548.44% |
MAT241018P00011000 | 7/22/2024 5:38 PM | 11 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 476.56% |
MAT241018P00013000 | 7/1/2024 7:58 PM | 13 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 11 | 400.00% |
MAT241018P00014000 | 7/22/2024 7:46 PM | 14 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 8 | 425.00% |
MAT241018P00015000 | 9/19/2024 3:09 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 61 | 157.81% |
MAT241018P00016000 | 9/30/2024 6:16 PM | 16 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 230 | 149.22% |
MAT241018P00017000 | 9/27/2024 7:24 PM | 17 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 220 | 185.94% |
MAT241018P00018000 | 10/17/2024 3:22 PM | 18 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 30 | 180 | 64.84% |
MAT241018P00019000 | 10/17/2024 5:23 PM | 19 | 0.42 | 0.35 | 0.50 | 0.07 | 20.00% | 2 | 572 | 47.66% |
MAT241018P00020000 | 10/15/2024 5:56 PM | 20 | 1.25 | 1.25 | 1.70 | 0.00 | 0.00% | 1 | 40 | 89.06% |
MAT241018P00021000 | 9/26/2024 3:41 PM | 21 | 1.95 | 2.15 | 2.65 | 0.00 | 0.00% | 1 | 2 | 87.50% |
MAT241018P00022000 | 9/20/2024 3:51 PM | 22 | 2.90 | 3.30 | 3.50 | 0.00 | 0.00% | 13 | 16 | 112.50% |
MAT241018P00023000 | 4/24/2024 3:56 PM | 23 | 3.51 | 3.20 | 5.60 | 0.00 | 0.00% | 110 | 21 | 137.50% |
MAT241018P00024000 | 7/22/2024 5:18 PM | 24 | 5.57 | 4.00 | 6.80 | 0.00 | 0.00% | 6 | 0 | 162.50% |
MAT241018P00025000 | 4/2/2024 1:58 PM | 25 | 5.50 | 6.60 | 6.80 | 0.00 | 0.00% | 1 | 0 | 338.28% |
Related Tickers
HAS Hasbro, Inc.
71.67
+0.08%
YETI YETI Holdings, Inc.
39.28
-3.18%
PLNT Planet Fitness, Inc.
78.61
-1.81%
FUN Six Flags Entertainment Corporation
39.96
+0.73%
AS Amer Sports, Inc.
18.47
-0.81%
FNKO Funko, Inc.
12.01
-0.33%
MSGE Madison Square Garden Entertainment Corp.
43.70
+0.69%
XPOF Xponential Fitness, Inc.
11.97
-0.15%
CUK Carnival Corporation & plc
19.51
-0.28%
AOUT American Outdoor Brands, Inc.
9.36
-1.89%