Dark

Check out our API

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
189	7,911	339	848

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	0.10	-28.57%	1	2	07-20	MAT261016C00025000
24 C	0.17	0%	1	1	05-06	MAT261016C00024000
23 C	0.18	+20.00%	1	3	04-15	MAT261016C00023000
22 C	0.11	+10.00%	6	61	08-25	MAT261016C00022000
21 C	0.20	-33.33%	1	27	06-05	MAT261016C00021000
20 C	0.10	0.00%	20	47	07-21	MAT261016C00020000
19 C	0.16	+60.00%	1	7	07-20	MAT261016C00019000
18 C	0.17	+54.55%	10	5,997	08-26	MAT261016C00018000
17 C	0.20	-13.04%	1	1,136	08-26	MAT261016C00017000
16 C	0.60	+20.00%	7	288	08-26	MAT261016C00016000
15 C	1.05	+23.53%	2	342	08-26	MAT261016C00015000
14 C	1.60	+29.03%	6	103	08-25	MAT261016C00014000
13 C	2.40	+11.63%	1	22	08-14	MAT261016C00013000
12 C	2.87	+19.58%	5	5	08-13	MAT261016C00012000
11 C	3.92	+5.95%	2	16	08-24	MAT261016C00011000
10 C	5.31	+10.40%	10	31	08-11	MAT261016C00010000
9 C	5.81	+3.75%	1	10	08-24	MAT261016C00009000
8 C	6.78	+0.44%	1	2	08-24	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	4.70	-12.96%	6	2	08-26	MAT261016P00020000
19 P	3.79	-25.69%	2	6	08-26	MAT261016P00019000
18 P	3.02	-13.71%	1	9	08-25	MAT261016P00018000
17 P	3.12	+25.30%	3	18	07-23	MAT261016P00017000
16 P	1.55	-13.89%	19	20	07-29	MAT261016P00016000
15 P	0.51	-46.32%	2	284	08-26	MAT261016P00015000
14 P	0.26	-44.68%	1	515	08-26	MAT261016P00014000
13 P	0.22	-12.00%	1	215	08-18	MAT261016P00013000
12 P	0.10	0.00%	6	59	08-24	MAT261016P00012000
11 P	0.10	-33.33%	3	37	08-05	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