NasdaqGS - Delayed Quote USD

Mattel, Inc. (MAT)

18.47 -0.71 (-3.70%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAT240517C00017000 4/24/2024 3:24 PM 17 2.60 0.00 0.00 0.00 0.00% 1 0 0.00%
MAT240517C00018000 4/24/2024 2:20 PM 18 1.95 0.00 0.00 0.00 0.00% 51 0 0.00%
MAT240517C00019000 4/25/2024 7:24 PM 19 0.35 0.00 0.00 0.00 0.00% 44 0 3.13%
MAT240517C00020000 4/25/2024 7:41 PM 20 0.06 0.00 0.00 0.00 0.00% 233 0 12.50%
MAT240517C00021000 4/25/2024 7:10 PM 21 0.04 0.00 0.00 0.00 0.00% 47 0 12.50%
MAT240517C00022000 4/24/2024 2:00 PM 22 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
MAT240517C00023000 4/23/2024 7:19 PM 23 0.10 0.00 0.00 0.00 0.00% 41 0 25.00%
MAT240517C00024000 3/18/2024 3:18 PM 24 0.10 0.00 0.40 0.00 0.00% - 1 82.81%

Puts

In The Money

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 0 25.00%
MAT240517P00016000 4/25/2024 2:06 PM 16 0.05 0.00 0.00 0.00 0.00% 2 0 12.50%
MAT240517P00017000 4/25/2024 7:11 PM 17 0.09 0.00 0.00 0.00 0.00% 6 0 12.50%
MAT240517P00018000 4/25/2024 7:45 PM 18 0.21 0.00 0.00 0.00 0.00% 82 0 3.13%
MAT240517P00019000 4/25/2024 7:02 PM 19 0.70 0.00 0.00 0.00 0.00% 45 0 0.00%
MAT240517P00020000 4/25/2024 3:30 PM 20 1.55 0.00 0.00 0.00 0.00% 41 0 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.
64.97
-0.09%
 
JAKK JAKKS Pacific, Inc.
19.73
-15.90%
 
PTON Peloton Interactive, Inc.
3.0300
-0.98%
 
VSTO Vista Outdoor Inc.
34.68
+0.64%
 
CUK Carnival Corporation & plc
13.72
+0.88%
 
MODG Topgolf Callaway Brands Corp.
15.72
-2.84%
 
GDHG Golden Heaven Group Holdings Ltd.
0.2810
-1.20%
 
HWH HWH International Inc.
1.6600
-5.68%
 
PLNT Planet Fitness, Inc.
59.88
-1.98%
 
FNKO Funko, Inc.
6.21
+0.49%