Dark

Check out our Dark Pool Levels

MAT
Mattel, Inc.
stock NASDAQ

Market Open

Aug 27, 2026 2:17:16 PM EDT

14.92USD-2.035%(-0.31)871,379

14.91Bid 14.93Ask 0.02Spread

Pre-market

Aug 26, 2026 8:15:30 AM EDT

15.24USD+0.046%(+0.01)0

After-hours

Aug 26, 2026 4:47:30 PM EDT

15.23USD+0.033%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
112	29,527	297	788

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 @ $15.00

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	0.07	0%	1	1	08-05	MAT260918C00028000
27 C	0	0%	0			MAT260918C00027000
26 C	0	0%	0			MAT260918C00026000
25 C	0.10	0%	1	1	08-05	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	0.03	-40.00%	3	37	08-25	MAT260918C00018000
17 C	0.25	+150.00%	1	3,502	08-26	MAT260918C00017000
16 C	0.20	-9.09%	52	3,517	08-26	MAT260918C00016000
15 C	0.65	-4.41%	30	22,467	08-26	MAT260918C00015000
14 C	1.35	-10.00%	4	56	08-26	MAT260918C00014000
13 C	1.75	-7.89%	5	18	08-24	MAT260918C00013000
12 C	3.07	+6.97%	5	2	08-25	MAT260918C00012000
11 C	4.05	+20.54%	2	1	08-25	MAT260918C00011000
10 C	4.66	-2.10%	10	25	08-05	MAT260918C00010000
9 C	6.37	+9.83%	2	2	07-28	MAT260918C00009000
8 C	6.65	0%	4	2	07-16	MAT260918C00008000
7 C	7.50	-2.60%	8	4	07-21	MAT260918C00007000
6 C	8.65	-7.98%	6	2	08-24	MAT260918C00006000

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	5.70	0%	2	0	08-26	MAT260918P00021000
20 P	4.70	-22.31%	2	1	08-26	MAT260918P00020000
19 P	3.70	-14.94%	2	2	08-26	MAT260918P00019000
18 P	2.81	0%	6	1	08-26	MAT260918P00018000
17 P	2.40	0%	4	0	08-17	MAT260918P00017000
16 P	1.55	+17.42%	3	3	07-30	MAT260918P00016000
15 P	0.35	-27.08%	103	289	08-26	MAT260918P00015000
14 P	0.10	-33.33%	10	401	08-26	MAT260918P00014000
13 P	0.10	-33.33%	14	300	08-21	MAT260918P00013000
12 P	0.05	+66.67%	12	51	08-24	MAT260918P00012000
11 P	0.08	-60.00%	1	36	08-05	MAT260918P00011000
10 P	0	0%	0			MAT260918P00010000
9 P	0	0%	0			MAT260918P00009000
8 P	0	0%	0			MAT260918P00008000
7 P	0	0%	0			MAT260918P00007000
6 P	0	0%	0			MAT260918P00006000

Share