Dark

Check out our Level2View

MAT
Mattel, Inc.
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

13.32USD+1.100%(+0.14)2,989,700

12.58Bid 14.01Ask 1.43Spread

Pre-market

Jul 10, 2026 9:26:30 AM EDT

13.23USD+0.379%(+0.05)223

After-hours

Jul 10, 2026 4:20:30 PM EDT

13.35USD+0.215%(+0.03)400

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
420	10,433	17,132	435

MAT Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

MAT Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

MAT Jul 17, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

MAT Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			MAT260717C00030000
29 C	0.22	-38.89%	3	3	02-03	MAT260717C00029000
28 C	0.02	-93.33%	1	7	06-30	MAT260717C00028000
27 C	0.80	+45.45%	7	24	02-10	MAT260717C00027000
26 C	0.05	0.00%	1	27	03-23	MAT260717C00026000
25 C	0.20	0.00%	2	50	02-18	MAT260717C00025000
24 C	0.10	-60.00%	1	25	03-13	MAT260717C00024000
23 C	0.03	-98.39%	3	57	06-02	MAT260717C00023000
22 C	0.15	-25.00%	2	60	03-16	MAT260717C00022000
21 C	0.02	-86.67%	2	27	07-06	MAT260717C00021000
20 C	0.09	-10.00%	8	291	06-25	MAT260717C00020000
19 C	0.15	+87.50%	1	317	07-08	MAT260717C00019000
18 C	0.05	-16.67%	601	2,920	06-25	MAT260717C00018000
17 C	0.01	-80.00%	1	803	07-07	MAT260717C00017000
16 C	0.05	+25.00%	3	3,928	07-09	MAT260717C00016000
15 C	0.05	+66.67%	2	1,296	07-07	MAT260717C00015000
14 C	0.07	-41.67%	318	598	07-09	MAT260717C00014000
13 C	0.30	-50.00%	106	387	07-09	MAT260717C00013000
12 C	1.10	-12.00%	1	23	07-09	MAT260717C00012000
11 C	4.40	-19.56%	6	3	05-06	MAT260717C00011000
10 C	3.95	0%	2	1	06-30	MAT260717C00010000
9 C	4.96	0%	2	1	06-30	MAT260717C00009000
8 C	0	0%	0			MAT260717C00008000
7 C	0	0%	0			MAT260717C00007000
6 C	0	0%	0			MAT260717C00006000
5 C	10.15	0%	2	0	05-06	MAT260717C00005000
4 C	11.17	-16.02%	4	3	05-06	MAT260717C00004000
3 C	14.28	+0.63%	2	2	02-19	MAT260717C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	15.35	0%	2	0	06-15	MAT260717P00030000
29 P	14.42	0%	2	0	06-15	MAT260717P00029000
28 P	13.48	0%	2	0	06-15	MAT260717P00028000
27 P	13.20	0%	4	0	07-01	MAT260717P00027000
26 P	11.42	0%	2	1	06-15	MAT260717P00026000
25 P	12.00	+6.67%	2	0	07-09	MAT260717P00025000
24 P	10.16	+125.78%	2	0	07-01	MAT260717P00024000
23 P	0	0%	0			MAT260717P00023000
22 P	8.95	+8.48%	2	0	07-06	MAT260717P00022000
21 P	7.91	+0.76%	4	1	07-06	MAT260717P00021000
20 P	6.55	+4.13%	2	8	07-02	MAT260717P00020000
19 P	5.95	+2.59%	2	1	07-06	MAT260717P00019000
18 P	4.95	+9.03%	6	2	07-06	MAT260717P00018000
17 P	3.29	+53.02%	2	122	07-01	MAT260717P00017000
16 P	2.90	+1.75%	6	83	07-06	MAT260717P00016000
15 P	2.00	+12.36%	4	758	07-09	MAT260717P00015000
14 P	0.97	+7.78%	12	16,156	07-09	MAT260717P00014000
13 P	0.20	-20.00%	6	305	07-09	MAT260717P00013000
12 P	0.04	-20.00%	29	124	07-06	MAT260717P00012000
11 P	0.04	-85.19%	4	5	07-07	MAT260717P00011000
10 P	0.15	0%	1	1	06-05	MAT260717P00010000
9 P	0	0%	0			MAT260717P00009000
8 P	0	0%	0			MAT260717P00008000
7 P	0	0%	0			MAT260717P00007000
6 P	0	0%	0			MAT260717P00006000
5 P	0	0%	0			MAT260717P00005000
4 P	0	0%	0			MAT260717P00004000
3 P	0	0%	0			MAT260717P00003000

Share