$14.01
0.201.45%
In chiusura: Sep 11, 5:00 PM EST
$14.00
-0.01-0.07%
Post-mercato: 4:02 PM EST
Mattel Inc Catena di Opzioni
MATNASDAQ
Mattel Options
View Mattel (MAT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.00
P/C Ratio (OI)
0.30
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price8.65Aug 24, 2026
Change
-0%
Bid7.4
Ask8.5
volume0
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price7.5Jul 21, 2026
Change
-0%
Bid6.5
Ask7.4
volume0
Intrest4
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price6Sep 11, 2026
Change
1.2317.01%
Bid5.7
Ask6.2
volume2
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price6.37Jul 28, 2026
Change
-0%
Bid4.4
Ask5.4
volume0
Intrest2
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price3.75Sep 10, 2026
Change
-0%
Bid3.4
Ask4.5
volume0
Intrest27
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price2.74Sep 10, 2026
Change
-0%
Bid2.45
Ask3.5
volume0
Intrest3
Strike
11
11
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Last Price2.04Sep 11, 2026
Change
1.1636.25%
Bid1.9
Ask2.15
volume2
Intrest3
Strike
12
12
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest50
Last Price0.94Sep 11, 2026
Change
0.8146.29%
Bid0.75
Ask1.3
volume1
Intrest18
Strike
13
13
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest321
Last Price0.2Sep 11, 2026
Change
-0%
Bid0.15
Ask0.3
volume6
Intrest90
Strike
14
14
Last Price0.22Sep 11, 2026
Change
0.1337.14%
Bid0.15
Ask0.45
volume7
Intrest428
Last Price0.05Sep 11, 2026
Change
0.0444.44%
Bid-
Ask0.1
volume133
Intrest22497
Strike
15
15
Last Price1Sep 11, 2026
Change
-0%
Bid0.85
Ask1.2
volume3
Intrest325
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3928
Strike
16
16
Last Price1.09Sep 01, 2026
Change
-0%
Bid1.75
Ask2.45
volume0
Intrest2
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest3503
Strike
17
17
Last Price2.5Sep 03, 2026
Change
-0%
Bid2.55
Ask3.6
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest288
Strike
18
18
Last Price3.1Sep 01, 2026
Change
-0%
Bid3.6
Ask4.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
19
19
Last Price5.4Sep 10, 2026
Change
-0%
Bid4.6
Ask5.6
volume0
Intrest4
Last Price0.12Sep 10, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
20
20
Last Price5.9Sep 08, 2026
Change
-0%
Bid5.5
Ask6.6
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
21
21
Last Price7.35Sep 10, 2026
Change
-0%
Bid6.5
Ask7.6
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
22
22
Last Price7.4Sep 02, 2026
Change
-0%
Bid7.5
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
23
23
Last Price8.1Aug 27, 2026
Change
-0%
Bid8.5
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
24
24
Last Price9.1Aug 27, 2026
Change
-0%
Bid9.5
Ask10.6
volume0
Intrest1
Last Price0.1Aug 05, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
25
25
Last Price10.85Sep 08, 2026
Change
-0%
Bid10.5
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
26
26
Last Price11.4Jun 15, 2026
Change
-0%
Bid11.5
Ask12.6
volume0
Intrest0