$16.38
0.513.21%
At close: -
$16.42
0.040.24%
After Hours: May 2, 5:43 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
-
Bid14.3
Ask16.4
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask15.4
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid12.3
Ask14.4
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid11.4
Ask13.5
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask12.5
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask11.5
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price8.1Apr 15, 2025
Change
00%
Bid8.4
Ask10.4
volume0
Intrest2
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price6.9Apr 15, 2025
Change
00%
Bid8.2
Ask9.5
volume0
Intrest8
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price6.6Apr 23, 2025
Change
00%
Bid7.1
Ask8.5
volume0
Intrest7
Strike
9
9
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest92
Last Price5.6Apr 24, 2025
Change
00%
Bid6.1
Ask7.5
volume0
Intrest0
Strike
10
10
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price4.44Apr 14, 2025
Change
00%
Bid5.2
Ask6.5
volume0
Intrest4
Strike
11
11
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest78
Last Price3.9Apr 24, 2025
Change
00%
Bid4.1
Ask5.2
volume0
Intrest10
Strike
12
12
Last Price0.25Apr 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest121
Last Price3.3May 02, 2025
Change
1.257.14%
Bid3.3
Ask3.6
volume1
Intrest83
Strike
13
13
Last Price0.09May 02, 2025
Change
0.0110%
Bid0.05
Ask0.1
volume4
Intrest298
Last Price1.75Apr 23, 2025
Change
00%
Bid2.5
Ask2.6
volume0
Intrest147
Strike
14
14
Last Price0.15May 02, 2025
Change
0.0421.05%
Bid0.1
Ask0.2
volume33
Intrest294
Last Price1.65May 02, 2025
Change
0.1610.74%
Bid1.65
Ask1.75
volume1
Intrest390
Strike
15
15
Last Price0.3May 02, 2025
Change
0.125%
Bid0.3
Ask0.35
volume57
Intrest238
Last Price1May 02, 2025
Change
0.111.11%
Bid0.95
Ask1.05
volume355
Intrest2478
Strike
16
16
Last Price0.59May 02, 2025
Change
0.3939.8%
Bid0.55
Ask0.65
volume30
Intrest276
Last Price0.53May 02, 2025
Change
0.0715.22%
Bid0.5
Ask0.55
volume248
Intrest3324
Strike
17
17
Last Price1.15May 02, 2025
Change
0.4528.13%
Bid1.1
Ask1.15
volume79
Intrest7
Last Price0.3May 02, 2025
Change
0.0730.43%
Bid0.25
Ask0.3
volume209
Intrest68
Strike
18
18
Last Price2.05May 01, 2025
Change
00%
Bid1.8
Ask2.35
volume0
Intrest25
Last Price0.12May 02, 2025
Change
0.07140%
Bid0.05
Ask0.3
volume32
Intrest26
Strike
19
19
Last Price4.37Apr 22, 2025
Change
00%
Bid2.2
Ask3.2
volume0
Intrest18
Last Price0.1May 02, 2025
Change
0.05100%
Bid-
Ask0.4
volume4
Intrest27
Strike
20
20
Last Price4.43Apr 09, 2025
Change
00%
Bid3.3
Ask4.1
volume0
Intrest4
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest61
Strike
21
21
Last Price5.1Apr 09, 2025
Change
00%
Bid3.5
Ask5.2
volume0
Intrest2
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest351
Strike
22
22
Last Price2.09Mar 24, 2025
Change
00%
Bid5.3
Ask5.8
volume0
Intrest16
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Strike
23
23
Last Price6.7Apr 07, 2025
Change
00%
Bid6.3
Ask7.2
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest884
Strike
24
24
Last Price-
Change
-
Bid7.3
Ask8
volume0
Intrest0
Last Price0.14Mar 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Strike
25
25
Last Price4Feb 21, 2025
Change
00%
Bid8.3
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid9.3
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid9.7
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid11.3
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid12.1
Ask12.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid13.2
Ask14.1
volume0
Intrest0
