S&P 500   3,281.76 (+1.18%)
DOW   28,789.98 (+0.89%)
QQQ   221.60 (+1.60%)
AAPL   316.75 (+2.52%)
FB   218.13 (+1.52%)
MSFT   165.47 (+1.97%)
GOOGL   1,454.36 (+1.58%)
AMZN   1,849.50 (+1.16%)
CGC   22.96 (+6.49%)
NVDA   246.97 (+2.82%)
BABA   209.80 (+2.11%)
MU   56.45 (+1.88%)
GE   11.67 (+1.92%)
TSLA   564.79 (+1.21%)
AMD   50.47 (+2.46%)
T   38.75 (+1.31%)
ACB   1.94 (+2.65%)
F   8.95 (+0.67%)
NFLX   349.77 (+2.01%)
BAC   33.43 (+1.77%)
DIS   138.46 (+1.88%)
GILD   64.59 (+1.19%)
S&P 500   3,281.76 (+1.18%)
DOW   28,789.98 (+0.89%)
QQQ   221.60 (+1.60%)
AAPL   316.75 (+2.52%)
FB   218.13 (+1.52%)
MSFT   165.47 (+1.97%)
GOOGL   1,454.36 (+1.58%)
AMZN   1,849.50 (+1.16%)
CGC   22.96 (+6.49%)
NVDA   246.97 (+2.82%)
BABA   209.80 (+2.11%)
MU   56.45 (+1.88%)
GE   11.67 (+1.92%)
TSLA   564.79 (+1.21%)
AMD   50.47 (+2.46%)
T   38.75 (+1.31%)
ACB   1.94 (+2.65%)
F   8.95 (+0.67%)
NFLX   349.77 (+2.01%)
BAC   33.43 (+1.77%)
DIS   138.46 (+1.88%)
GILD   64.59 (+1.19%)
S&P 500   3,281.76 (+1.18%)
DOW   28,789.98 (+0.89%)
QQQ   221.60 (+1.60%)
AAPL   316.75 (+2.52%)
FB   218.13 (+1.52%)
MSFT   165.47 (+1.97%)
GOOGL   1,454.36 (+1.58%)
AMZN   1,849.50 (+1.16%)
CGC   22.96 (+6.49%)
NVDA   246.97 (+2.82%)
BABA   209.80 (+2.11%)
MU   56.45 (+1.88%)
GE   11.67 (+1.92%)
TSLA   564.79 (+1.21%)
AMD   50.47 (+2.46%)
T   38.75 (+1.31%)
ACB   1.94 (+2.65%)
F   8.95 (+0.67%)
NFLX   349.77 (+2.01%)
BAC   33.43 (+1.77%)
DIS   138.46 (+1.88%)
GILD   64.59 (+1.19%)
S&P 500   3,281.76 (+1.18%)
DOW   28,789.98 (+0.89%)
QQQ   221.60 (+1.60%)
AAPL   316.75 (+2.52%)
FB   218.13 (+1.52%)
MSFT   165.47 (+1.97%)
GOOGL   1,454.36 (+1.58%)
AMZN   1,849.50 (+1.16%)
CGC   22.96 (+6.49%)
NVDA   246.97 (+2.82%)
BABA   209.80 (+2.11%)
MU   56.45 (+1.88%)
GE   11.67 (+1.92%)
TSLA   564.79 (+1.21%)
AMD   50.47 (+2.46%)
T   38.75 (+1.31%)
ACB   1.94 (+2.65%)
F   8.95 (+0.67%)
NFLX   349.77 (+2.01%)
BAC   33.43 (+1.77%)
DIS   138.46 (+1.88%)
GILD   64.59 (+1.19%)
Log in

Mattel Options Chain and Prices (NASDAQ:MAT)

$14.72
+0.61 (+4.32 %)
(As of 01/28/2020 12:36 PM ET)
Today's Range
$14.31
Now: $14.73
$14.80
50-Day Range
$11.88
MA: $13.71
$14.68
52-Week Range
$9.06
Now: $14.73
$17.26
Volume1.94 million shs
Average Volume3.32 million shs
Market Capitalization$5.11 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.7

Options Chain

Mattel (NASDAQ:MAT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/31/2020$21.50$0.025Call001.94274 (+0.509152)0.024696
1/31/2020$21.00$0.025Call001.85616 (+0.48703)0.025885
1/31/2020$20.50$0.025Call001.76079 (+0.465211)0.026809
1/31/2020$19.50$0.025Call001.56548 (+0.418143)0.029564
1/31/2020$19.00$0.025Call001.46563 (+0.393755)0.031631
1/31/2020$18.50$0.025Call001.35468 (+0.348435)0.033365
1/31/2020$18.00$0.025Call001.24245 (+0.340573)0.035873
1/31/2020$17.50$0.025Call001.12495 (+0.312483)0.038988
1/31/2020$17.00$0.025Call001.00147 (+0.283091)0.04298
1/31/2020$16.50$0.025Call000.871066 (+0.252199)0.048312
1/31/2020$16.00$0.025Call0120.732414 (+0.21962)0.055858
1/31/2020$15.50$0.025Call0970.583442 (+0.185117)0.067534
1/31/2020$15.00$0.050Call1276 (+4)0.50945 (+0.176062)0.134593
1/31/2020$14.50$0.150Call1511620.505916 (+0.133438)0.318137
1/31/2020$14.00$0.350Call268 (+15)0.485693 (+0.084076)0.57746
1/31/2020$13.50$0.725Call0580.561486 (+0.099199)0.786734
1/31/2020$13.00$0.000Call0520
1/31/2020$12.50$1.900Call051.54346 (+0.65177)0.798329
1/31/2020$12.00$2.425Call061.90873 (+0.981318)0.819806
1/31/2020$11.50$3.100Call002.69706 (+1.8521)0.807437
1/31/2020$11.00$3.175Call001.548880.947567
1/31/2020$10.50$3.850Call032.617920.888441
1/31/2020$10.00$4.100Call00
1/31/2020$9.50$4.700Call002.45721 (+1.0068)0.952507
1/31/2020$9.00$5.100Call00
1/31/2020$8.50$5.650Call002.51013 (+0.255771)0.980454
1/31/2020$8.00$6.200Call003.32878 (+0.848024)0.964459
1/31/2020$7.50$0.000Call000
1/31/2020$7.00$7.150Call003.3567 (-0.489163)0.985104
1/31/2020$6.50$0.000Call000
1/31/2020$6.00$0.000Call000
1/31/2020$5.50$0.000Call000
1/31/2020$5.00$0.000Call000
1/31/2020$4.50$0.000Call000
1/31/2020$4.00$0.000Call000
1/31/2020$21.50$7.550Put002.81976-0.902786
1/31/2020$21.00$0.000Put000
1/31/2020$20.50$6.500Put002.38871-0.917963
1/31/2020$19.50$0.000Put000
1/31/2020$19.00$4.950Put001.77395 (+0.640902)-0.935226
1/31/2020$18.50$4.700Put002.48332-0.820743
1/31/2020$18.00$3.900Put001.22037 (+0.474175)-0.969151
1/31/2020$17.50$3.625Put001.96979-0.828101
1/31/2020$17.00$2.925Put001.1375-0.934938
1/31/2020$16.50$2.550Put001.42136 (+0.92063)-0.837054
1/31/2020$16.00$1.850Put000
1/31/2020$15.50$0.000Put000
1/31/2020$15.00$0.900Put120.404051 (+0.057138)-0.923828
1/31/2020$14.50$0.500Put0190.446933 (+0.065642)-0.706033
1/31/2020$14.00$0.175Put15110.390289 (-0.023476)-0.408513
1/31/2020$13.50$0.100Put01 (-1)0.554876 (+0.129008)-0.208916
1/31/2020$13.00$0.050Put0240.648288 (+0.112399)-0.104326
1/31/2020$12.50$0.025Put0990.738064 (+0.038606)-0.051742
1/31/2020$12.00$0.025Put0120.93221 (+0.189429)-0.042241
1/31/2020$11.50$0.025Put01081.13363 (+0.244088)-0.035585
1/31/2020$11.00$0.025Put031.34699 (+0.296188)-0.031044
1/31/2020$10.50$0.025Put001.55945 (+0.340035)-0.026491
1/31/2020$10.00$0.025Put011.78645 (+0.418002)-0.024006
1/31/2020$9.50$0.025Put001.99479 (+0.449026)-0.021166
1/31/2020$9.00$0.025Put002.20518 (+0.49466)-0.018441
1/31/2020$8.50$0.025Put002.45973 (+0.578476)-0.017057
1/31/2020$8.00$0.025Put002.71286 (+0.635569)-0.015377
1/31/2020$7.50$0.025Put002.98853 (+0.69165)-0.014029
1/31/2020$7.00$0.025Put003.29529 (+0.78332)-0.013053
1/31/2020$6.50$0.025Put003.59774 (+0.855034)-0.011659
1/31/2020$6.00$0.025Put003.95553 (+0.955688)-0.010877
1/31/2020$5.50$0.025Put004.32212 (+1.01773)-0.009819
1/31/2020$5.00$0.025Put004.71289 (+1.12539)-0.008707
1/31/2020$4.50$0.025Put005.1566 (+1.19269)-0.007794
1/31/2020$4.00$0.025Put005.67564 (+1.35921)-0.007121
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/28/2020 by MarketBeat.com Staff

Featured Article: What is the Current Ratio?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel