$17.86
0.050.28%
At close: -
$17.70
-0.16-0.90%
After Hours: Dec 20, 7:10 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
-
Bid7.6
Ask8.8
volume0
Intrest0
Strike
10
10
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid5
Ask8.4
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid4.4
Ask7.7
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid3.5
Ask6.7
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6Oct 29, 2024
Change
00%
Bid3.6
Ask5.5
volume0
Intrest1
Strike
14
14
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price4.3Oct 28, 2024
Change
00%
Bid2.6
Ask4.6
volume0
Intrest4
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price3.03Dec 11, 2024
Change
00%
Bid1.75
Ask3.6
volume0
Intrest1
Strike
16
16
Last Price0.04Nov 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price1Dec 20, 2024
Change
0.066.38%
Bid0.6
Ask2.5
volume3
Intrest4
Strike
17
17
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Strike
18
18
Last Price0.05Dec 20, 2024
Change
0.2180.77%
Bid0.05
Ask0.45
volume24
Intrest237
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.45
volume3
Intrest120
Strike
19
19
Last Price1.25Dec 20, 2024
Change
0.021.57%
Bid0.85
Ask1.35
volume5
Intrest51
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest636
Strike
20
20
Last Price1.37Dec 17, 2024
Change
00%
Bid1.8
Ask2.35
volume0
Intrest71
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest742
Strike
21
21
Last Price2Dec 10, 2024
Change
00%
Bid2.8
Ask3.4
volume0
Intrest3
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest729
Strike
22
22
Last Price-
Change
-
Bid3.8
Ask4.4
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
23
23
Last Price3.2Nov 01, 2024
Change
00%
Bid4.9
Ask5.3
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Strike
24
24
Last Price5.3Oct 24, 2024
Change
00%
Bid4.1
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid6.9
Ask7.5
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest48
Strike
26
26
Last Price-
Change
-
Bid7.8
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid8.8
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
28
28
Last Price9.8Dec 19, 2024
Change
00%
Bid9.8
Ask10.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid10.8
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid11.8
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid15.1
Ask17.4
volume0
Intrest0