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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,770	5,908	856	2,060

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	-85.71%	1	55	08-24	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	0.15	-31.82%	3	373	08-14	MAT270115C00022000
21 C	0.35	+16.67%	11	13	07-30	MAT270115C00021000
20 C	0.05	-87.50%	1	1,869	08-20	MAT270115C00020000
19 C	0.45	0.00%	1	1,200	08-26	MAT270115C00019000
18 C	0.60	+33.33%	1	117	08-26	MAT270115C00018000
17 C	0.80	-11.11%	1	556	08-26	MAT270115C00017000
16 C	1.15	-8.00%	2	447	08-26	MAT270115C00016000
15 C	1.75	+40.00%	3	689	08-25	MAT270115C00015000
14 C	2.40	+25.00%	3	106	08-26	MAT270115C00014000
13 C	2.45	-3.92%	8	2,750	08-20	MAT270115C00013000
12 C	3.18	-7.56%	4	46	07-22	MAT270115C00012000
11 C	4.76	0%	20	10	05-26	MAT270115C00011000
10 C	5.13	+6.88%	16	847	08-10	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	10.40	-39.71%	20	2	07-28	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	4.50	-4.26%	1	1	08-05	MAT270115P00019000
18 P	3.10	0%	4	4	08-25	MAT270115P00018000
17 P	2.56	-22.42%	1	78	08-11	MAT270115P00017000
16 P	2.10	0%	42	42	08-24	MAT270115P00016000
15 P	1.15	-14.81%	1	680	08-26	MAT270115P00015000
14 P	1.00	+1.01%	1	23	08-24	MAT270115P00014000
13 P	0.55	-15.38%	1	1,439	08-25	MAT270115P00013000
12 P	0.35	-12.50%	1	195	08-19	MAT270115P00012000
11 P	0.26	-13.33%	1	143	08-06	MAT270115P00011000
10 P	0.15	+15.38%	1	241	08-25	MAT270115P00010000
9 P	0.15	-31.82%	1	2	08-04	MAT270115P00009000
8 P	0.15	-48.28%	3	2	07-13	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