$14.92
At close: Apr 15 EDT
$14.90
-0.02-0.13%
Pre-Market: 7:36 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
-
Bid13.3
Ask14.9
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid12.3
Ask13.9
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask12.9
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid10.3
Ask11.9
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask10.9
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask9.9
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask8.9
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price7Apr 14, 2025
Change
00%
Bid6
Ask7.9
volume0
Intrest3
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask6.9
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid4.7
Ask5.9
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price4.3Apr 08, 2025
Change
00%
Bid3.8
Ask4.8
volume0
Intrest4
Strike
11
11
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest100
Last Price-
Change
-
Bid2.75
Ask3.8
volume0
Intrest0
Strike
12
12
Last Price0.11Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price6.9Mar 13, 2025
Change
00%
Bid1.65
Ask2.5
volume0
Intrest7
Strike
13
13
Last Price0.1Apr 15, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest1064
Last Price1.05Apr 10, 2025
Change
00%
Bid0.8
Ask1.3
volume0
Intrest10
Strike
14
14
Last Price0.1Apr 15, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest1186
Last Price0.23Apr 15, 2025
Change
00%
Bid0.2
Ask0.7
volume0
Intrest34
Strike
15
15
Last Price0.34Apr 15, 2025
Change
00%
Bid0.3
Ask0.5
volume0
Intrest475
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest963
Strike
16
16
Last Price1.51Apr 11, 2025
Change
00%
Bid1.05
Ask1.25
volume0
Intrest662
Last Price0.27Apr 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest42
Strike
17
17
Last Price2.36Apr 11, 2025
Change
00%
Bid1.8
Ask2.2
volume0
Intrest76
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest173
Strike
18
18
Last Price2.2Apr 09, 2025
Change
00%
Bid2.95
Ask3.3
volume0
Intrest120
Last Price0.11Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Strike
19
19
Last Price3.8Apr 09, 2025
Change
00%
Bid4
Ask4.2
volume0
Intrest6
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest622
Strike
20
20
Last Price4.9Apr 14, 2025
Change
00%
Bid4.9
Ask5.3
volume0
Intrest14
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest292
Strike
21
21
Last Price5.7Apr 14, 2025
Change
00%
Bid5.7
Ask6.3
volume0
Intrest9
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest474
Strike
22
22
Last Price4.5Apr 03, 2025
Change
00%
Bid6.7
Ask7.3
volume0
Intrest6
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Strike
23
23
Last Price4.24Dec 04, 2024
Change
00%
Bid7.7
Ask8.2
volume0
Intrest5
Last Price0.17Feb 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
24
24
Last Price7.8Apr 09, 2025
Change
00%
Bid8.9
Ask9.4
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest907
Strike
25
25
Last Price4.85Mar 05, 2025
Change
00%
Bid9.9
Ask10.4
volume0
Intrest2
Last Price0.08Feb 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
26
26
Last Price9.8Apr 07, 2025
Change
00%
Bid10.8
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid11.9
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
30
30
Last Price10.5Nov 08, 2024
Change
00%
Bid14.8
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid19.7
Ask20.3
volume0
Intrest0