NASDAQ:MAT - Mattel Options Chain

Get Started

$13.82 -3.09 (-18.27 %)

(As of 02/18/2019 04:00 PM ET)

Previous Close$16.91

Today's Range$13.73 - $17.2650

52-Week Range$9.09 - $17.98

Volume33.53 million shs

Average Volume7.73 million shs

Market Capitalization$4.77 billion

P/E Ratio-12.12

Dividend YieldN/A

Beta1.38

Mattel (NASDAQ:MAT) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/22/2019	$22.00	$0.100	Call	0	0	2.03106 (+1.00368)	0.065361
2/22/2019	$21.50	$0.125	Call	0	0	2.04918 (+1.09292)	0.078623
2/22/2019	$21.00	$0.125	Call	0	0	1.96814 (+1.08589)	0.081094
2/22/2019	$20.50	$0.125	Call	0	0	1.90313 (+1.02337)	0.086406
2/22/2019	$20.00	$0.025	Call	0	0	1.32548 (+0.601304)	0.027414
2/22/2019	$19.00	$0.025	Call	302	2 (+1)	1.17345 (+0.51415)	0.030343
2/22/2019	$18.50	$0.025	Call	3	5 (+3)	1.09375 (+0.424048)	0.032313
2/22/2019	$18.00	$0.025	Call	123	89 (+23)	1.00891 (+0.435874)	0.034428
2/22/2019	$17.50	$0.050	Call	4	346 (-17)	1.05 (+0.435516)	0.060708
2/22/2019	$17.00	$0.050	Call	41	444 (+24)	0.950116 (+0.309419)	0.066041
2/22/2019	$16.50	$0.075	Call	124	320 (+1)	0.928805 (+0.2736)	0.094864
2/22/2019	$16.00	$0.125	Call	139	56 (-4)	0.936045 (+0.245874)	0.143923
2/22/2019	$15.50	$0.125	Call	402	0	0.796392 (+0.099044)	0.16295
2/22/2019	$15.00	$0.175	Call	464	137	0.734368 (-0.033491)	0.226053
2/22/2019	$14.50	$0.350	Call	1,090	141	0.807492 (-0.15804)	0.355325
2/22/2019	$14.00	$0.600	Call	242	823 (+1)	0.891219 (-0.374701)	0.483744
2/22/2019	$13.50	$0.850	Call	23	141	0.896098 (-0.181222)	0.599942
2/22/2019	$13.00	$0.000	Call	8	130	0.925645 (-0.088505)	0
2/22/2019	$12.50	$0.000	Call	0	63		0
2/22/2019	$12.00	$2.075	Call	15	229	1.23468 (-0.448669)	0.819398
2/22/2019	$11.50	$2.425	Call	2	10	1.08772	0.902728
2/22/2019	$11.00	$2.900	Call	0	344 (-427)	1.19092 (-0.829929)	0.928953
2/22/2019	$10.50	$3.400	Call	0	13	1.37908 (-0.313934)	0.937683
2/22/2019	$10.00	$3.900	Call	0	0	1.57312 (-0.997313)	0.944685
2/22/2019	$9.50	$4.400	Call	0	0	1.79112	0.949115
2/22/2019	$9.00	$4.900	Call	0	0	1.98437 (-0.801028)	0.955358
2/22/2019	$8.50	$5.350	Call	0	0	1.81704	0.980232
2/22/2019	$8.00	$5.900	Call	0	0	2.43668	0.963244
2/22/2019	$7.50	$6.400	Call	0	0	2.67952 (-0.058372)	0.966635
2/22/2019	$7.00	$6.900	Call	0	0	2.94502 (-1.28972)	0.969429
2/22/2019	$6.50	$7.400	Call	0	0	3.22196	0.97221
2/22/2019	$6.00	$7.850	Call	0	0	2.96589	0.987372
2/22/2019	$5.50	$8.350	Call	0	0	3.26732 (-3.69514)	0.988188
2/22/2019	$5.00	$8.900	Call	0	0	4.23549 (-0.411363)	0.978674
2/22/2019	$22.00	$8.100	Put	20	0	0
2/22/2019	$21.50	$7.600	Put	0	0	0	-1
2/22/2019	$21.00	$7.100	Put	0	0	0	-1
2/22/2019	$20.50	$6.650	Put	0	0	0	-1
2/22/2019	$20.00	$6.100	Put	0	0	0	-1
2/22/2019	$19.00	$5.150	Put	1	1 (+1)	0	-0.976667
2/22/2019	$18.50	$4.650	Put	0	0	0	-1
2/22/2019	$18.00	$4.200	Put	22	0	1.00625 (+0.410723)	-0.968998
2/22/2019	$17.50	$3.650	Put	31	52	0	-0.473333
2/22/2019	$17.00	$3.175	Put	683	222 (+74)	0	-0.496
2/22/2019	$16.50	$2.725	Put	204	1,193 (+82)	0.838571 (+0.248741)	-0.931845
2/22/2019	$16.00	$2.275	Put	378	259 (-14)	0.869821 (+0.224992)	-0.877074
2/22/2019	$15.50	$1.650	Put	100	12 (+12)	0	-0.527692
2/22/2019	$15.00	$1.300	Put	539	232 (-2)	0.63871 (+0.059588)	-0.810746
2/22/2019	$14.50	$0.800	Put	407	1,535 (-12)	0.47366 (-0.302136)	-0.760879
2/22/2019	$14.00	$0.625	Put	2,796	118	0.688806 (-0.038459)	-0.533743
2/22/2019	$13.50	$0.400	Put	170	0	0.718736 (-0.232316)	-0.386654
2/22/2019	$13.00	$0.325	Put	419	24	0.881766 (-0.202564)	-0.286548
2/22/2019	$12.50	$0.125	Put	9	103	0.754309 (-0.457941)	-0.154611
2/22/2019	$12.00	$0.100	Put	115	452	0.897589 (-0.309671)	-0.112597
2/22/2019	$11.50	$0.000	Put	0	212		0
2/22/2019	$11.00	$0.025	Put	78	136	0.935089 (-0.519721)	-0.032105
2/22/2019	$10.50	$0.000	Put	0	276		0
2/22/2019	$10.00	$0.025	Put	31	272	1.27022 (-0.464497)	-0.024502
2/22/2019	$9.50	$0.125	Put	0	22	1.98564 (+0.092267)	-0.065609
2/22/2019	$9.00	$0.025	Put	0	95	1.60443 (-0.447887)	-0.019448
2/22/2019	$8.50	$0.025	Put	0	53	1.80008 (-0.419267)	-0.018046
2/22/2019	$8.00	$0.025	Put	0	0	1.98743 (-0.429211)	-0.016073
2/22/2019	$7.50	$0.025	Put	0	0	2.21012 (-0.386574)	-0.015069
2/22/2019	$7.00	$0.025	Put	0	0	2.42748 (-0.384385)	-0.013563
2/22/2019	$6.50	$0.025	Put	0	0	2.67177 (-0.364746)	-0.012466
2/22/2019	$6.00	$0.025	Put	0	0	2.92702 (-0.336551)	-0.011265
2/22/2019	$5.50	$0.025	Put	0	0	3.20874 (-0.319393)	-0.010235
2/22/2019	$5.00	$0.025	Put	0	0	3.50933 (-0.30413)	-0.009142

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: What is the Difference Between Common Shares and Convertible Shares?