NasdaqGS - Delayed Quote • USD
Mattel, Inc. (MAT)
At close: May 3 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 4/22/2024 2:00 PM | 10 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MAT240517C00014000 | 4/25/2024 5:42 PM | 14 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MAT240517C00015000 | 4/23/2024 2:22 PM | 15 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MAT240517C00016000 | 5/2/2024 6:12 PM | 16 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MAT240517C00017000 | 4/24/2024 3:24 PM | 17 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MAT240517C00018000 | 5/3/2024 5:38 PM | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| MAT240517C00019000 | 5/3/2024 1:55 PM | 19 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,069 | 6.25% |
| MAT240517C00020000 | 5/1/2024 3:48 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,058 | 12.50% |
| MAT240517C00021000 | 4/30/2024 6:55 PM | 21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,277 | 25.00% |
| MAT240517C00022000 | 4/24/2024 2:00 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 286 | 25.00% |
| MAT240517C00023000 | 4/23/2024 7:19 PM | 23 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 43 | 25.00% |
| MAT240517C00024000 | 3/18/2024 3:18 PM | 24 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 4/25/2024 1:30 PM | 15 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 25.00% |
| MAT240517P00016000 | 4/25/2024 2:06 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 65 | 25.00% |
| MAT240517P00017000 | 5/3/2024 6:21 PM | 17 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 172 | 12.50% |
| MAT240517P00018000 | 5/3/2024 3:43 PM | 18 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 206 | 3.13% |
| MAT240517P00019000 | 5/2/2024 6:29 PM | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 375 | 0.00% |
| MAT240517P00020000 | 4/25/2024 3:30 PM | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 52 | 0.00% |
| MAT240517P00021000 | 4/24/2024 1:39 PM | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
HAS Hasbro, Inc.
61.48
+0.49%
FNKO Funko, Inc.
6.55
+2.02%
TOY.TO Spin Master Corp.
30.50
-0.75%
JAKK JAKKS Pacific, Inc.
18.69
-1.89%
SIX Six Flags Entertainment Corporation
24.72
+3.04%
YETI YETI Holdings, Inc.
34.61
+0.64%
MODG Topgolf Callaway Brands Corp.
16.00
-0.87%
PLNT Planet Fitness, Inc.
59.53
-0.93%
CUK Carnival Corporation & plc
13.18
+0.30%
PRKS United Parks & Resorts Inc.
50.48
+1.28%