Dark

Check out our Dark Pool Levels

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45	428	10,454	210

MAT Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

MAT Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

MAT Oct 16, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

MAT Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			MAT261016C00030000
25 C	0.14	0%	2	1	05-06	MAT261016C00025000
24 C	0.17	0%	1	1	05-06	MAT261016C00024000
23 C	0.18	+20.00%	1	3	04-15	MAT261016C00023000
22 C	0.15	0.00%	1	60	07-02	MAT261016C00022000
21 C	0.20	-33.33%	1	27	06-05	MAT261016C00021000
20 C	0.15	-25.00%	1	35	06-17	MAT261016C00020000
19 C	0.10	-77.78%	4	6	06-25	MAT261016C00019000
18 C	0.39	-29.09%	21	35	06-03	MAT261016C00018000
17 C	0.35	0.00%	3	79	06-30	MAT261016C00017000
16 C	0.34	-15.00%	24	91	07-09	MAT261016C00016000
15 C	0.65	+18.18%	10	32	07-07	MAT261016C00015000
14 C	0.71	-12.35%	13	58	07-09	MAT261016C00014000
13 C	1.20	-20.00%	3	12	07-08	MAT261016C00013000
12 C	1.80	-10.00%	1	4	07-06	MAT261016C00012000
11 C	3.15	-46.15%	1	14	06-30	MAT261016C00011000
10 C	4.18	0%	7	6	06-30	MAT261016C00010000
9 C	6.21	0%	9	9	04-27	MAT261016C00009000
8 C	0	0%	0			MAT261016C00008000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			MAT261016P00030000
25 P	10.43	0%	2	0	06-15	MAT261016P00025000
24 P	9.60	0%	2	0	06-15	MAT261016P00024000
23 P	0	0%	0			MAT261016P00023000
22 P	0	0%	0			MAT261016P00022000
21 P	0	0%	0			MAT261016P00021000
20 P	5.40	+20.00%	8	4	03-26	MAT261016P00020000
19 P	4.07	0%	2	2	04-17	MAT261016P00019000
18 P	3.05	0%	5	5	03-10	MAT261016P00018000
17 P	2.49	-2.35%	3	21	03-17	MAT261016P00017000
16 P	1.80	0%	1	1	03-02	MAT261016P00016000
15 P	2.29	-0.43%	5	312	07-08	MAT261016P00015000
14 P	1.15	+9.52%	1	10,109	06-22	MAT261016P00014000
13 P	1.10	+10.00%	1	148	07-09	MAT261016P00013000
12 P	0.53	-11.67%	1	17	07-07	MAT261016P00012000
11 P	0.30	0.00%	5	23	07-08	MAT261016P00011000
10 P	0.32	0%	21	21	03-17	MAT261016P00010000
9 P	0.25	0%	1	1	03-27	MAT261016P00009000
8 P	0	0%	0			MAT261016P00008000

Share