$21.15
-0.65-2.98%
At close: -
$21.21
0.060.28%
After Hours: Feb 21, 5:27 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
-
Bid10.9
Ask12.3
volume0
Intrest0
Strike
10
10
Last Price0.23Feb 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid10
Ask11.3
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.64Dec 06, 2024
Change
00%
Bid9
Ask10.3
volume0
Intrest5
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask9.3
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price7.5Feb 06, 2025
Change
00%
Bid6.9
Ask8.3
volume0
Intrest3
Strike
14
14
Last Price0.23Feb 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price3.7Jan 28, 2025
Change
00%
Bid6
Ask7.2
volume0
Intrest32
Strike
15
15
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest108
Last Price5.95Feb 13, 2025
Change
00%
Bid5.1
Ask6
volume0
Intrest0
Strike
16
16
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest150
Last Price4.65Feb 21, 2025
Change
0.316.25%
Bid3
Ask4.2
volume10
Intrest96
Strike
17
17
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest529
Last Price3.15Feb 21, 2025
Change
0.8521.25%
Bid3.1
Ask3.2
volume27
Intrest481
Strike
18
18
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume3
Intrest1726
Last Price2.11Feb 21, 2025
Change
0.8929.67%
Bid1.1
Ask2.2
volume24
Intrest1191
Strike
19
19
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest298
Last Price1.05Feb 21, 2025
Change
0.9547.5%
Bid1.1
Ask1.2
volume49
Intrest418
Strike
20
20
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest541
Last Price0.13Feb 21, 2025
Change
0.7985.87%
Bid0.05
Ask0.2
volume29
Intrest1628
Strike
21
21
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume33
Intrest1346
Last Price0.03Feb 21, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume2
Intrest179
Strike
22
22
Last Price0.87Feb 21, 2025
Change
0.64278.26%
Bid0.8
Ask0.95
volume8
Intrest605
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest308
Strike
23
23
Last Price1.3Feb 21, 2025
Change
00%
Bid1.6
Ask2.05
volume2
Intrest2
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
24
24
Last Price2.3Feb 11, 2025
Change
00%
Bid2.65
Ask3
volume0
Intrest4
Last Price0.5Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
25
25
Last Price-
Change
-
Bid3.7
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
26
26
Last Price7.1Dec 17, 2024
Change
00%
Bid4.6
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid5.8
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid6.7
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid7.7
Ask8.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
30
30
Last Price8.05Feb 13, 2025
Change
00%
Bid8.6
Ask9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
35
35
Last Price13.75Feb 21, 2025
Change
0.775.3%
Bid13.7
Ask14
volume1
Intrest0