$17.24
-0.03-0.17%
At close: -
$17.48
0.241.39%
After Hours: 7:37 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
-
Bid14.8
Ask17.8
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask16.7
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask15.5
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask14.8
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask13.8
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask12.6
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price8.1Apr 15, 2025
Change
00%
Bid10.1
Ask11.4
volume0
Intrest2
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.9Apr 15, 2025
Change
00%
Bid9.2
Ask10.7
volume0
Intrest8
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.6Apr 23, 2025
Change
00%
Bid8.2
Ask9.8
volume0
Intrest7
Strike
9
9
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Last Price5.6Apr 24, 2025
Change
00%
Bid7.1
Ask8.8
volume0
Intrest0
Strike
10
10
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price4.44Apr 14, 2025
Change
00%
Bid6
Ask7.8
volume0
Intrest4
Strike
11
11
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest78
Last Price3.9Apr 24, 2025
Change
00%
Bid5.1
Ask5.8
volume0
Intrest10
Strike
12
12
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Last Price3.5May 05, 2025
Change
00%
Bid4.2
Ask5.9
volume0
Intrest82
Strike
13
13
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest298
Last Price3.4May 09, 2025
Change
0.413.33%
Bid3.2
Ask4.4
volume7
Intrest96
Strike
14
14
Last Price0.03May 09, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest388
Last Price2.35May 09, 2025
Change
0.052.08%
Bid1.2
Ask2.75
volume10
Intrest380
Strike
15
15
Last Price0.04May 09, 2025
Change
0.0120%
Bid-
Ask0.05
volume11
Intrest577
Last Price1.4May 09, 2025
Change
0.053.45%
Bid1.25
Ask1.35
volume68
Intrest2066
Strike
16
16
Last Price0.07May 09, 2025
Change
0.0330%
Bid0.05
Ask0.1
volume100
Intrest2677
Last Price0.48May 09, 2025
Change
0.0712.73%
Bid0.45
Ask0.55
volume109
Intrest2278
Strike
17
17
Last Price0.25May 09, 2025
Change
0.0525%
Bid0.2
Ask0.25
volume29
Intrest1107
Last Price0.14May 09, 2025
Change
0.0327.27%
Bid0.1
Ask0.15
volume1643
Intrest1557
Strike
18
18
Last Price0.74May 09, 2025
Change
0.0913.85%
Bid0.8
Ask0.95
volume1
Intrest89
Last Price0.5May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest144
Strike
19
19
Last Price1.81May 07, 2025
Change
00%
Bid1.4
Ask2
volume0
Intrest14
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
20
20
Last Price3.39May 06, 2025
Change
00%
Bid2.6
Ask3
volume0
Intrest4
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest73
Strike
21
21
Last Price3.7May 08, 2025
Change
00%
Bid3.4
Ask4.1
volume0
Intrest1
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest350
Strike
22
22
Last Price2.09Mar 24, 2025
Change
00%
Bid4.4
Ask4.9
volume0
Intrest16
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
23
23
Last Price6.7Apr 07, 2025
Change
00%
Bid5.4
Ask6
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest884
Strike
24
24
Last Price-
Change
-
Bid6.5
Ask7
volume0
Intrest0
Last Price0.14Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
25
25
Last Price4Feb 21, 2025
Change
00%
Bid7.4
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
26
26
Last Price8.6May 08, 2025
Change
00%
Bid8.4
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid9.4
Ask9.9
volume0
Intrest0
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
28
28
Last Price-
Change
-
Bid10.6
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid11.4
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid12.4
Ask12.9
volume0
Intrest0
