Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mattel Inc (MAT)
Mattel Inc (MAT) Options

MAT Mattel Inc

18.25

-0.22 (-1.19%)

Apr 26 2024 - Closed

Delayed by 15 minutes

MAT Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
10.00	7.20	9.60	8.30	8.40	0.00	0.00 %	0	1	-
12.00	5.30	7.60	0.00	6.45	0.00	0.00 %	0	0	-
13.00	4.20	6.10	0.00	5.15	0.00	0.00 %	0	0	-
14.00	3.20	5.20	4.40	4.20	0.00	0.00 %	0	1	-
15.00	2.25	4.60	3.80	3.425	0.00	0.00 %	0	1	-
16.00	1.35	3.60	0.00	2.475	0.00	0.00 %	0	0	-
17.00	1.45	1.60	2.60	1.525	0.00	0.00 %	0	13	-
18.00	0.65	0.75	0.67	0.70	-1.28	-65.64 %	4	24	4/26/2024
19.00	0.15	0.25	0.24	0.20	-0.11	-31.43 %	499	599	4/26/2024
20.00	0.05	0.10	0.05	0.075	-0.01	-16.67 %	11	1,078	4/26/2024
21.00	0.04	0.05	0.19	0.045	0.15	375.00 %	1	1,278	4/26/2024
22.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	286	-
23.00	0.10	0.35	0.10	0.225	0.00	0.00 %	0	43	-
24.00	0.10	0.35	0.10	0.225	0.00	0.00 %	0	1	-
25.00	0.00	0.35	0.00	0.00	0.00	0.00 %	0	0	-
26.00	0.00	0.35	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.00	0.35	0.00	0.00	0.00	0.00 %	0	0	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
10.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.00	0.35	0.00	0.00	0.00	0.00 %	0	0	-
13.00	0.00	0.35	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.00	0.35	0.00	0.00	0.00	0.00 %	0	0	-
15.00	0.07	0.05	0.07	0.06	0.00	0.00 %	0	47	-
16.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	65	-
17.00	0.05	0.10	0.09	0.075	0.00	0.00 %	0	173	-
18.00	0.25	0.30	0.25	0.275	0.04	19.05 %	1	204	4/26/2024
19.00	0.75	0.85	0.71	0.80	0.01	1.43 %	7	372	4/26/2024
20.00	0.65	2.65	1.55	1.65	0.00	0.00 %	0	144	-
21.00	1.90	3.80	1.35	2.85	0.00	0.00 %	0	4	-
22.00	2.45	4.70	0.00	3.575	0.00	0.00 %	0	0	-
23.00	3.40	5.80	0.00	4.60	0.00	0.00 %	0	0	-
24.00	5.30	6.80	0.00	6.05	0.00	0.00 %	0	0	-
25.00	5.40	7.80	0.00	6.60	0.00	0.00 %	0	0	-
26.00	6.40	8.70	0.00	7.55	0.00	0.00 %	0	0	-
27.00	7.40	9.40	0.00	8.40	0.00	0.00 %	0	0	-

Delayed Upgrade Clock