$19.01
-0.43-2.21%
At close: -
$18.66
-0.35-1.85%
After Hours: May 23, 4:49 PM EDT
Comments
Loading...
Mattel (NASDAQ:MAT) Stock, Option Chain
Option chain shows key data for Mattel's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Mattel.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid17.1
Ask19.7
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask18.4
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask17.4
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask16.4
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask15.4
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask14.4
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.7
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price8.68May 06, 2025
Change
00%
Bid9.4
Ask12.7
volume0
Intrest3
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask11.7
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask10.7
volume0
Intrest0
Strike
10
10
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest24
Last Price6Apr 03, 2025
Change
00%
Bid7.5
Ask9.6
volume0
Intrest1
Strike
11
11
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest65
Last Price4.99May 07, 2025
Change
00%
Bid6.5
Ask8.7
volume0
Intrest1
Strike
12
12
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest222
Last Price3.7May 06, 2025
Change
00%
Bid5.6
Ask7.7
volume0
Intrest40
Strike
13
13
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price5.11May 12, 2025
Change
00%
Bid4.8
Ask6
volume0
Intrest41
Strike
14
14
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest159
Last Price5.3May 19, 2025
Change
00%
Bid4
Ask5.5
volume0
Intrest167
Strike
15
15
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest272
Last Price3.3May 22, 2025
Change
00%
Bid3
Ask4.2
volume0
Intrest2454
Strike
16
16
Last Price0.07May 23, 2025
Change
0.0116.67%
Bid0.05
Ask0.3
volume10
Intrest422
Last Price2.5May 21, 2025
Change
00%
Bid2.05
Ask2.35
volume0
Intrest5341
Strike
17
17
Last Price0.38May 23, 2025
Change
0.28280%
Bid0.05
Ask0.25
volume3
Intrest716
Last Price1.35May 23, 2025
Change
0.3319.64%
Bid1.25
Ask1.5
volume9
Intrest7669
Strike
18
18
Last Price0.22May 23, 2025
Change
0.014.76%
Bid0.2
Ask0.3
volume8
Intrest222
Last Price0.7May 23, 2025
Change
0.2526.32%
Bid0.6
Ask1
volume2
Intrest486
Strike
19
19
Last Price0.5May 23, 2025
Change
0.0921.95%
Bid0.5
Ask0.6
volume14
Intrest392
Last Price0.28May 23, 2025
Change
0.1737.78%
Bid0.2
Ask0.35
volume1028
Intrest1826
Strike
20
20
Last Price1.2May 23, 2025
Change
0.2627.66%
Bid0.9
Ask1.3
volume1
Intrest217
Last Price0.3May 20, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest4953
Strike
21
21
Last Price1.4May 20, 2025
Change
00%
Bid1.5
Ask2.4
volume0
Intrest24
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest29
Strike
22
22
Last Price7Apr 15, 2025
Change
00%
Bid2.45
Ask3.7
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Strike
23
23
Last Price-
Change
-
Bid3.6
Ask5.1
volume0
Intrest0
Last Price0.18May 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest822
Strike
24
24
Last Price-
Change
-
Bid4.4
Ask6.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid5.5
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
26
26
Last Price10.2Apr 30, 2025
Change
00%
Bid6.5
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid7.4
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid8.6
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid9.5
Ask11.6
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid10.4
Ask12
volume0
Intrest0
