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

0.00Bid 0.00Ask 0.00Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,422	3,251	798	630

MAT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MAT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MAT Jan 15, 2027 Exp. - Max Pain @ $13.00

Puts

Calls

MAT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.05	-50.00%	11	54	03-25	MAT270115C00035000
30 C	0.05	-66.67%	1	141	07-06	MAT270115C00030000
27 C	0.25	0.00%	1	34	05-05	MAT270115C00027000
25 C	0.20	+33.33%	7	413	06-16	MAT270115C00025000
24 C	0	0%	0			MAT270115C00024000
23 C	0.33	0%	1	1	05-18	MAT270115C00023000
22 C	0.25	+25.00%	1	407	06-30	MAT270115C00022000
21 C	0.30	0%	2	0	06-17	MAT270115C00021000
20 C	0.15	-40.00%	1	880	07-08	MAT270115C00020000
19 C	0.35	-18.60%	1	8	07-02	MAT270115C00019000
18 C	0.40	-27.27%	1	4	07-09	MAT270115C00018000
17 C	0.53	-3.64%	1	541	07-09	MAT270115C00017000
16 C	0.81	+8.00%	34	185	07-07	MAT270115C00016000
15 C	0.92	-3.16%	15	450	07-09	MAT270115C00015000
14 C	1.30	-6.47%	1	133	07-09	MAT270115C00014000
13 C	1.75	-8.85%	1	422	07-08	MAT270115C00013000
12 C	2.33	-2.92%	2	18	07-09	MAT270115C00012000
11 C	4.76	0%	20	10	05-26	MAT270115C00011000
10 C	4.00	-2.44%	6	941	07-08	MAT270115C00010000
9 C	4.81	0%	1	0	07-02	MAT270115C00009000
8 C	7.35	-0.94%	1	3	05-29	MAT270115C00008000
7 C	0	0%	0			MAT270115C00007000
5 C	17.25	+9.18%	1	22	02-10	MAT270115C00005000
3 C	13.77	-28.09%	4	6	02-13	MAT270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	19.67	+12.53%	1	1	02-12	MAT270115P00035000
30 P	14.68	+17.44%	1	1	02-12	MAT270115P00030000
27 P	10.78	+18.46%	5	5	02-11	MAT270115P00027000
25 P	9.48	+110.67%	1	7	02-12	MAT270115P00025000
24 P	0	0%	0			MAT270115P00024000
23 P	0	0%	0			MAT270115P00023000
22 P	8.11	+3.97%	1	3	06-24	MAT270115P00022000
21 P	0	0%	0			MAT270115P00021000
20 P	6.95	+20.87%	1	34	07-06	MAT270115P00020000
19 P	0	0%	0			MAT270115P00019000
18 P	0	0%	0			MAT270115P00018000
17 P	3.30	+10.00%	1	79	06-18	MAT270115P00017000
16 P	0	0%	0			MAT270115P00016000
15 P	2.55	-1.92%	5	656	07-09	MAT270115P00015000
14 P	2.00	+14.29%	1	12	07-09	MAT270115P00014000
13 P	1.32	+1.54%	1	385	07-08	MAT270115P00013000
12 P	0.90	+2.27%	9	14	07-09	MAT270115P00012000
11 P	0.60	+3.45%	5	26	07-09	MAT270115P00011000
10 P	0.40	+17.65%	10	186	07-09	MAT270115P00010000
9 P	0.23	0%	1	1	07-06	MAT270115P00009000
8 P	0.29	+45.00%	1	3	02-13	MAT270115P00008000
7 P	0	0%	0			MAT270115P00007000
5 P	0	0%	0			MAT270115P00005000
3 P	0.10	-9.09%	1	15	07-24	MAT270115P00003000

Share