Dark

Check out our API

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
776	4,676	212	44

MAT Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

MAT Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

MAT Jan 21, 2028 Exp. - Max Pain @ $8.00

Puts

Calls

MAT Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.33	-67.00%	1	4	06-30	MAT280121C00035000
30 C	0.51	-42.05%	1	133	07-06	MAT280121C00030000
27 C	1.08	+66.15%	5	17	06-23	MAT280121C00027000
25 C	0.80	-15.79%	4	38	06-24	MAT280121C00025000
22 C	0.95	-9.52%	7	4,035	07-09	MAT280121C00022000
20 C	1.50	+3.45%	2	135	07-09	MAT280121C00020000
17 C	2.70	-4.26%	10	53	07-01	MAT280121C00017000
15 C	2.50	-9.09%	10	261	07-08	MAT280121C00015000
13 C	3.10	-7.46%	27	126	07-09	MAT280121C00013000
10 C	5.00	0.00%	50	384	07-08	MAT280121C00010000
8 C	6.29	-3.23%	1	258	07-09	MAT280121C00008000
5 C	9.07	-4.53%	2	5	07-07	MAT280121C00005000
3 C	12.40	-0.80%	2	3	04-22	MAT280121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	20.30	+6.17%	4	2	06-12	MAT280121P00035000
30 P	0	0%	0			MAT280121P00030000
27 P	12.30	-4.50%	10	14	05-01	MAT280121P00027000
25 P	0	0%	0			MAT280121P00025000
22 P	7.95	+13.57%	1	31	06-26	MAT280121P00022000
20 P	8.00	+33.78%	3	36	05-20	MAT280121P00020000
17 P	5.09	+6.49%	1	64	07-07	MAT280121P00017000
15 P	3.20	+20.75%	2	65	06-15	MAT280121P00015000
13 P	2.35	+21.13%	5	14	07-09	MAT280121P00013000
10 P	1.15	+9.52%	7	19	07-09	MAT280121P00010000
8 P	0.45	0%	10	10	02-11	MAT280121P00008000
5 P	0	0%	0			MAT280121P00005000
3 P	0.50	0%	1	1	12-23	MAT280121P00003000

Share