NASDAQ:MAT - Mattel Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $11.79 -0.29 (-2.40 %) (As of 12/16/2018 04:06 AM ET)Previous Close$11.79Today's Range$11.66 - $12.0252-Week Range$11.66 - $18.88Volume6.89 million shsAverage Volume3.62 million shsMarket Capitalization$4.17 billionP/E Ratio-10.92Dividend YieldN/ABeta1.09 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Mattel (NASDAQ:MAT) Options Chain Options Date: 1/15/2021 1/17/2020 7/19/2019 4/18/2019 2/1/2019 1/25/2019 1/18/2019 1/11/2019 1/4/2019 12/28/2018 12/21/2018 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/21/2018$23.00$0.025Call001.99174 (+0.257172)0.0209112/21/2018$22.00$0.025Call001.87851 (+0.251794)0.0219312/21/2018$21.00$0.025Call001.75846 (+0.246224)0.02314712/21/2018$20.00$0.025Call001.63765 (+0.24159)0.02517312/21/2018$19.50$0.025Call001.56719 (+0.235184)0.02579512/21/2018$19.00$0.025Call001.49405 (+0.234462)0.02646512/21/2018$18.50$0.025Call001.422 (+0.231451)0.02756712/21/2018$18.00$0.025Call0731.34721 (+0.228442)0.02882912/21/2018$17.50$0.025Call001.26937 (+0.225351)0.03028212/21/2018$17.00$0.025Call0271.18828 (+0.22231)0.03198612/21/2018$16.50$0.025Call001.10358 (+0.206705)0.03401212/21/2018$16.00$0.025Call01191.01489 (+0.216476)0.03646912/21/2018$15.50$0.025Call000.92169 (+0.213823)0.03951212/21/2018$15.00$0.025Call961,530 (-1)0.823413 (+0.211576)0.04340812/21/2018$14.50$0.025Call0218 (-2)0.71921 (+0.21005)0.04858812/21/2018$14.00$0.025Call02360.608023 (+0.134269)0.05590112/21/2018$13.50$0.025Call0103 (+2)0.488009 (+0.056148)0.06709412/21/2018$13.00$0.050Call51450.432031 (-0.013763)0.13336512/21/2018$12.50$0.200Call1120.512127 (+0.025866)0.34138112/21/2018$12.00$0.400Call0340.501578 (-0.039632)0.55206112/21/2018$11.50$0.750Call000.561588 (-0.019883)0.73799912/21/2018$11.00$1.175Call040.638005 (-0.038383)0.85132312/21/2018$10.50$1.675Call000.843468 (+0.132909)0.88248912/21/2018$10.00$2.200Call001.12591 (+0.020557)0.88855912/21/2018$9.50$3.175Call002.45931 (+1.28623)0.8003312/21/2018$9.00$3.250Call001.73749 (+1.73739)0.89867912/21/2018$8.50$3.850Call002.300240.88557612/21/2018$8.00$4.350Call002.58797 (+2.58786)0.89760212/21/2018$7.00$5.150Call002.27509 (+0.126894)0.96321912/21/2018$23.00$0.000Put00012/21/2018$22.00$0.000Put00012/21/2018$21.00$0.000Put00012/21/2018$20.00$0.000Put00012/21/2018$19.50$7.350Put000012/21/2018$19.00$6.850Put000012/21/2018$18.50$6.300Put000012/21/2018$18.00$6.100Put002.01219-0.88400112/21/2018$17.50$5.300Put000012/21/2018$17.00$5.000Put021.50157 (+1.20157)-0.92569512/21/2018$16.50$4.450Put001.17373-0.95970712/21/2018$16.00$3.950Put021.07398-0.95716412/21/2018$15.50$3.300Put000012/21/2018$15.00$2.875Put133 (-1)012/21/2018$14.50$2.300Put011012/21/2018$14.00$1.925Put03250.482828 (+0.071331)-0.98159912/21/2018$13.50$1.425Put0810.386282 (-0.007468)-0.97564312/21/2018$13.00$0.975Put4447 (-10)0.457828 (+0.008831)-0.85687412/21/2018$12.50$0.575Put9730.44606 (-0.011363)-0.68455112/21/2018$12.00$0.300Put2617,9920.477055 (-0.031856)-0.44730612/21/2018$11.50$0.150Put28 (+2)0.530469 (+0.005469)-0.25120412/21/2018$11.00$0.050Put15700.52393 (-0.164703)-0.10477212/21/2018$10.50$0.050Put000.708959 (-0.026002)-0.08143512/21/2018$10.00$0.025Put000.766481 (-0.119457)-0.0415612/21/2018$9.50$0.025Put000.945615 (-0.100945)-0.03585612/21/2018$9.00$0.025Put001.11449 (-0.102987)-0.02901712/21/2018$8.50$0.025Put001.3125 (-0.06562)-0.02598412/21/2018$8.00$0.025Put001.50566 (-0.057326)-0.02281412/21/2018$7.00$0.025Put001.90313 (-0.034255)-0.017853End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/16/2018 by MarketBeat.com StaffFeatured Article: Compound Annual Growth Rate (CAGR)
