NASDAQ:MAT - Mattel Options Chain

Sign in or create an account to add this stock to your watchlist.
$11.79 -0.29 (-2.40 %)
(As of 12/16/2018 04:06 AM ET)
Previous Close$11.79
Today's Range$11.66 - $12.02
52-Week Range$11.66 - $18.88
Volume6.89 million shs
Average Volume3.62 million shs
Market Capitalization$4.17 billion
P/E Ratio-10.92
Dividend YieldN/A
Beta1.09

Options Chain

Mattel (NASDAQ:MAT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$23.00$0.025Call001.99174 (+0.257172)0.02091
12/21/2018$22.00$0.025Call001.87851 (+0.251794)0.02193
12/21/2018$21.00$0.025Call001.75846 (+0.246224)0.023147
12/21/2018$20.00$0.025Call001.63765 (+0.24159)0.025173
12/21/2018$19.50$0.025Call001.56719 (+0.235184)0.025795
12/21/2018$19.00$0.025Call001.49405 (+0.234462)0.026465
12/21/2018$18.50$0.025Call001.422 (+0.231451)0.027567
12/21/2018$18.00$0.025Call0731.34721 (+0.228442)0.028829
12/21/2018$17.50$0.025Call001.26937 (+0.225351)0.030282
12/21/2018$17.00$0.025Call0271.18828 (+0.22231)0.031986
12/21/2018$16.50$0.025Call001.10358 (+0.206705)0.034012
12/21/2018$16.00$0.025Call01191.01489 (+0.216476)0.036469
12/21/2018$15.50$0.025Call000.92169 (+0.213823)0.039512
12/21/2018$15.00$0.025Call961,530 (-1)0.823413 (+0.211576)0.043408
12/21/2018$14.50$0.025Call0218 (-2)0.71921 (+0.21005)0.048588
12/21/2018$14.00$0.025Call02360.608023 (+0.134269)0.055901
12/21/2018$13.50$0.025Call0103 (+2)0.488009 (+0.056148)0.067094
12/21/2018$13.00$0.050Call51450.432031 (-0.013763)0.133365
12/21/2018$12.50$0.200Call1120.512127 (+0.025866)0.341381
12/21/2018$12.00$0.400Call0340.501578 (-0.039632)0.552061
12/21/2018$11.50$0.750Call000.561588 (-0.019883)0.737999
12/21/2018$11.00$1.175Call040.638005 (-0.038383)0.851323
12/21/2018$10.50$1.675Call000.843468 (+0.132909)0.882489
12/21/2018$10.00$2.200Call001.12591 (+0.020557)0.888559
12/21/2018$9.50$3.175Call002.45931 (+1.28623)0.80033
12/21/2018$9.00$3.250Call001.73749 (+1.73739)0.898679
12/21/2018$8.50$3.850Call002.300240.885576
12/21/2018$8.00$4.350Call002.58797 (+2.58786)0.897602
12/21/2018$7.00$5.150Call002.27509 (+0.126894)0.963219
12/21/2018$23.00$0.000Put000
12/21/2018$22.00$0.000Put000
12/21/2018$21.00$0.000Put000
12/21/2018$20.00$0.000Put000
12/21/2018$19.50$7.350Put0000
12/21/2018$19.00$6.850Put0000
12/21/2018$18.50$6.300Put0000
12/21/2018$18.00$6.100Put002.01219-0.884001
12/21/2018$17.50$5.300Put0000
12/21/2018$17.00$5.000Put021.50157 (+1.20157)-0.925695
12/21/2018$16.50$4.450Put001.17373-0.959707
12/21/2018$16.00$3.950Put021.07398-0.957164
12/21/2018$15.50$3.300Put0000
12/21/2018$15.00$2.875Put133 (-1)0
12/21/2018$14.50$2.300Put0110
12/21/2018$14.00$1.925Put03250.482828 (+0.071331)-0.981599
12/21/2018$13.50$1.425Put0810.386282 (-0.007468)-0.975643
12/21/2018$13.00$0.975Put4447 (-10)0.457828 (+0.008831)-0.856874
12/21/2018$12.50$0.575Put9730.44606 (-0.011363)-0.684551
12/21/2018$12.00$0.300Put2617,9920.477055 (-0.031856)-0.447306
12/21/2018$11.50$0.150Put28 (+2)0.530469 (+0.005469)-0.251204
12/21/2018$11.00$0.050Put15700.52393 (-0.164703)-0.104772
12/21/2018$10.50$0.050Put000.708959 (-0.026002)-0.081435
12/21/2018$10.00$0.025Put000.766481 (-0.119457)-0.04156
12/21/2018$9.50$0.025Put000.945615 (-0.100945)-0.035856
12/21/2018$9.00$0.025Put001.11449 (-0.102987)-0.029017
12/21/2018$8.50$0.025Put001.3125 (-0.06562)-0.025984
12/21/2018$8.00$0.025Put001.50566 (-0.057326)-0.022814
12/21/2018$7.00$0.025Put001.90313 (-0.034255)-0.017853
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

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