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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
208	3,146	182	5,246

MAT Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MAT Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MAT Aug 21, 2026 Exp. - Max Pain @ $13.00

Puts

Calls

MAT Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			MAT260821C00030000
29 C	0	0%	0			MAT260821C00029000
28 C	0	0%	0			MAT260821C00028000
27 C	0	0%	0			MAT260821C00027000
26 C	0	0%	0			MAT260821C00026000
25 C	0	0%	0			MAT260821C00025000
24 C	0	0%	0			MAT260821C00024000
23 C	0.03	0%	2	2	07-09	MAT260821C00023000
22 C	0	0%	0			MAT260821C00022000
21 C	0.15	0%	4	4	05-18	MAT260821C00021000
20 C	0.30	+100.00%	55	73	07-01	MAT260821C00020000
19 C	0.21	0%	1	1	05-27	MAT260821C00019000
18 C	0	0%	0			MAT260821C00018000
17 C	0.10	-50.00%	2	1,127	07-07	MAT260821C00017000
16 C	0.15	-6.25%	40	455	07-09	MAT260821C00016000
15 C	0.27	-10.00%	5	1,320	07-09	MAT260821C00015000
14 C	0.50	0.00%	4	164	07-09	MAT260821C00014000
13 C	0.90	0.00%	22	40	07-09	MAT260821C00013000
12 C	0	0%	0			MAT260821C00012000
11 C	2.34	-6.40%	32	42	07-09	MAT260821C00011000
10 C	3.17	-10.45%	25	125	07-08	MAT260821C00010000
9 C	0	0%	0			MAT260821C00009000
8 C	0	0%	0			MAT260821C00008000
7 C	0	0%	0			MAT260821C00007000
6 C	0	0%	0			MAT260821C00006000
5 C	0	0%	0			MAT260821C00005000
4 C	0	0%	0			MAT260821C00004000
3 C	0	0%	0			MAT260821C00003000
2 C	12.48	0%	2	0	06-10	MAT260821C00002000
1 C	13.52	+2.42%	2	1	06-10	MAT260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			MAT260821P00030000
29 P	0	0%	0			MAT260821P00029000
28 P	0	0%	0			MAT260821P00028000
27 P	12.60	0%	2	0	06-15	MAT260821P00027000
26 P	11.44	0%	2	0	06-15	MAT260821P00026000
25 P	10.65	0%	2	0	06-15	MAT260821P00025000
24 P	0	0%	0			MAT260821P00024000
23 P	0	0%	0			MAT260821P00023000
22 P	0	0%	0			MAT260821P00022000
21 P	0	0%	0			MAT260821P00021000
20 P	0	0%	0			MAT260821P00020000
19 P	0	0%	0			MAT260821P00019000
18 P	4.60	0%	6	0	07-02	MAT260821P00018000
17 P	2.92	0%	2	2	06-10	MAT260821P00017000
16 P	2.63	+54.71%	1	9	07-02	MAT260821P00016000
15 P	1.95	-5.34%	1	77	07-08	MAT260821P00015000
14 P	1.37	+5.38%	1	94	07-09	MAT260821P00014000
13 P	0.72	-10.00%	1,013	1,197	07-09	MAT260821P00013000
12 P	0.37	+2.78%	4,022	4,033	07-09	MAT260821P00012000
11 P	0.18	-10.00%	4	5	07-09	MAT260821P00011000
10 P	0.07	-46.15%	6	8	07-09	MAT260821P00010000
9 P	0	0%	0			MAT260821P00009000
8 P	0.15	0%	1	1	06-30	MAT260821P00008000
7 P	0.15	+400.00%	1	1	07-08	MAT260821P00007000
6 P	0.15	0%	1	1	07-09	MAT260821P00006000
5 P	0	0%	0			MAT260821P00005000
4 P	0	0%	0			MAT260821P00004000
3 P	0	0%	0			MAT260821P00003000
2 P	0	0%	0			MAT260821P00002000
1 P	0	0%	0			MAT260821P00001000

Share