Dark

Check out our API

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
26	11,089	169	61

MAT Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MAT Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MAT Sep 18, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

MAT Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.04	0%	1	1	06-26	MAT260918C00030000
29 C	0	0%	0			MAT260918C00029000
28 C	0	0%	0			MAT260918C00028000
27 C	0	0%	0			MAT260918C00027000
26 C	0	0%	0			MAT260918C00026000
25 C	0	0%	0			MAT260918C00025000
24 C	0	0%	0			MAT260918C00024000
23 C	0	0%	0			MAT260918C00023000
22 C	0	0%	0			MAT260918C00022000
21 C	0	0%	0			MAT260918C00021000
20 C	0.27	0%	1	1	06-09	MAT260918C00020000
19 C	0	0%	0			MAT260918C00019000
18 C	0.15	-66.67%	1	16	06-30	MAT260918C00018000
17 C	0.15	-25.00%	1	8	07-09	MAT260918C00017000
16 C	0.29	-3.33%	351	819	07-07	MAT260918C00016000
15 C	0.42	+2.44%	10,089	10,182	07-09	MAT260918C00015000
14 C	0.75	-11.76%	21	62	07-09	MAT260918C00014000
13 C	1.30	+3.17%	3	10	07-07	MAT260918C00013000
12 C	0	0%	0			MAT260918C00012000
11 C	0	0%	0			MAT260918C00011000
10 C	3.40	-2.86%	1	16	07-06	MAT260918C00010000
9 C	0	0%	0			MAT260918C00009000
8 C	0	0%	0			MAT260918C00008000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			MAT260918P00030000
29 P	14.36	0%	2	0	06-15	MAT260918P00029000
28 P	13.60	0%	2	0	06-15	MAT260918P00028000
27 P	12.40	0%	2	0	06-15	MAT260918P00027000
26 P	11.40	0%	2	0	06-15	MAT260918P00026000
25 P	10.60	0%	2	1	06-15	MAT260918P00025000
24 P	0	0%	0			MAT260918P00024000
23 P	0	0%	0			MAT260918P00023000
22 P	0	0%	0			MAT260918P00022000
21 P	0	0%	0			MAT260918P00021000
20 P	0	0%	0			MAT260918P00020000
19 P	0	0%	0			MAT260918P00019000
18 P	0	0%	0			MAT260918P00018000
17 P	0	0%	0			MAT260918P00017000
16 P	0	0%	0			MAT260918P00016000
15 P	1.70	+3.03%	3	12	06-25	MAT260918P00015000
14 P	1.28	-5.19%	2	156	07-07	MAT260918P00014000
13 P	0.85	+7.59%	21	40	07-06	MAT260918P00013000
12 P	0.52	+10.64%	1	14	07-09	MAT260918P00012000
11 P	0.25	0.00%	2	7	07-08	MAT260918P00011000
10 P	0	0%	0			MAT260918P00010000
9 P	0	0%	0			MAT260918P00009000
8 P	0	0%	0			MAT260918P00008000

Share