NASDAQ:MAT - Mattel Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Mattel (NASDAQ:MAT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$22.00$0.100Call002.03106 (+1.00368)0.065361
2/22/2019$21.50$0.125Call002.04918 (+1.09292)0.078623
2/22/2019$21.00$0.125Call001.96814 (+1.08589)0.081094
2/22/2019$20.50$0.125Call001.90313 (+1.02337)0.086406
2/22/2019$20.00$0.025Call001.32548 (+0.601304)0.027414
2/22/2019$19.00$0.025Call3022 (+1)1.17345 (+0.51415)0.030343
2/22/2019$18.50$0.025Call35 (+3)1.09375 (+0.424048)0.032313
2/22/2019$18.00$0.025Call12389 (+23)1.00891 (+0.435874)0.034428
2/22/2019$17.50$0.050Call4346 (-17)1.05 (+0.435516)0.060708
2/22/2019$17.00$0.050Call41444 (+24)0.950116 (+0.309419)0.066041
2/22/2019$16.50$0.075Call124320 (+1)0.928805 (+0.2736)0.094864
2/22/2019$16.00$0.125Call13956 (-4)0.936045 (+0.245874)0.143923
2/22/2019$15.50$0.125Call40200.796392 (+0.099044)0.16295
2/22/2019$15.00$0.175Call4641370.734368 (-0.033491)0.226053
2/22/2019$14.50$0.350Call1,0901410.807492 (-0.15804)0.355325
2/22/2019$14.00$0.600Call242823 (+1)0.891219 (-0.374701)0.483744
2/22/2019$13.50$0.850Call231410.896098 (-0.181222)0.599942
2/22/2019$13.00$0.000Call81300.925645 (-0.088505)0
2/22/2019$12.50$0.000Call0630
2/22/2019$12.00$2.075Call152291.23468 (-0.448669)0.819398
2/22/2019$11.50$2.425Call2101.087720.902728
2/22/2019$11.00$2.900Call0344 (-427)1.19092 (-0.829929)0.928953
2/22/2019$10.50$3.400Call0131.37908 (-0.313934)0.937683
2/22/2019$10.00$3.900Call001.57312 (-0.997313)0.944685
2/22/2019$9.50$4.400Call001.791120.949115
2/22/2019$9.00$4.900Call001.98437 (-0.801028)0.955358
2/22/2019$8.50$5.350Call001.817040.980232
2/22/2019$8.00$5.900Call002.436680.963244
2/22/2019$7.50$6.400Call002.67952 (-0.058372)0.966635
2/22/2019$7.00$6.900Call002.94502 (-1.28972)0.969429
2/22/2019$6.50$7.400Call003.221960.97221
2/22/2019$6.00$7.850Call002.965890.987372
2/22/2019$5.50$8.350Call003.26732 (-3.69514)0.988188
2/22/2019$5.00$8.900Call004.23549 (-0.411363)0.978674
2/22/2019$22.00$8.100Put2000
2/22/2019$21.50$7.600Put000-1
2/22/2019$21.00$7.100Put000-1
2/22/2019$20.50$6.650Put000-1
2/22/2019$20.00$6.100Put000-1
2/22/2019$19.00$5.150Put11 (+1)0-0.976667
2/22/2019$18.50$4.650Put000-1
2/22/2019$18.00$4.200Put2201.00625 (+0.410723)-0.968998
2/22/2019$17.50$3.650Put31520-0.473333
2/22/2019$17.00$3.175Put683222 (+74)0-0.496
2/22/2019$16.50$2.725Put2041,193 (+82)0.838571 (+0.248741)-0.931845
2/22/2019$16.00$2.275Put378259 (-14)0.869821 (+0.224992)-0.877074
2/22/2019$15.50$1.650Put10012 (+12)0-0.527692
2/22/2019$15.00$1.300Put539232 (-2)0.63871 (+0.059588)-0.810746
2/22/2019$14.50$0.800Put4071,535 (-12)0.47366 (-0.302136)-0.760879
2/22/2019$14.00$0.625Put2,7961180.688806 (-0.038459)-0.533743
2/22/2019$13.50$0.400Put17000.718736 (-0.232316)-0.386654
2/22/2019$13.00$0.325Put419240.881766 (-0.202564)-0.286548
2/22/2019$12.50$0.125Put91030.754309 (-0.457941)-0.154611
2/22/2019$12.00$0.100Put1154520.897589 (-0.309671)-0.112597
2/22/2019$11.50$0.000Put02120
2/22/2019$11.00$0.025Put781360.935089 (-0.519721)-0.032105
2/22/2019$10.50$0.000Put02760
2/22/2019$10.00$0.025Put312721.27022 (-0.464497)-0.024502
2/22/2019$9.50$0.125Put0221.98564 (+0.092267)-0.065609
2/22/2019$9.00$0.025Put0951.60443 (-0.447887)-0.019448
2/22/2019$8.50$0.025Put0531.80008 (-0.419267)-0.018046
2/22/2019$8.00$0.025Put001.98743 (-0.429211)-0.016073
2/22/2019$7.50$0.025Put002.21012 (-0.386574)-0.015069
2/22/2019$7.00$0.025Put002.42748 (-0.384385)-0.013563
2/22/2019$6.50$0.025Put002.67177 (-0.364746)-0.012466
2/22/2019$6.00$0.025Put002.92702 (-0.336551)-0.011265
2/22/2019$5.50$0.025Put003.20874 (-0.319393)-0.010235
2/22/2019$5.00$0.025Put003.50933 (-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

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