$14.35
0.050.35%
al cierre: Sep 4, 5:00 PM EST
Mattel Inc Cadena de Opciones
MATNASDAQ
Mattel Options
View Mattel (MAT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.93
P/C Ratio (OI)
0.29
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price8.65Aug 24, 2026
Change
-0%
Bid8.1
Ask8.8
volume0
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price7.5Jul 21, 2026
Change
-0%
Bid7.1
Ask7.8
volume0
Intrest4
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price7.23Aug 28, 2026
Change
-0%
Bid6.1
Ask6.8
volume0
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price6.37Jul 28, 2026
Change
-0%
Bid5.1
Ask5.8
volume0
Intrest2
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price5.01Sep 01, 2026
Change
-0%
Bid4.1
Ask4.8
volume0
Intrest27
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price4.2Aug 28, 2026
Change
-0%
Bid3
Ask3.8
volume0
Intrest2
Strike
11
11
Last Price0.08Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Last Price3.2Aug 28, 2026
Change
-0%
Bid2
Ask2.8
volume0
Intrest3
Strike
12
12
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Last Price1.75Aug 24, 2026
Change
-0%
Bid1.15
Ask1.75
volume0
Intrest18
Strike
13
13
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest298
Last Price0.5Sep 04, 2026
Change
0.8562.96%
Bid0.5
Ask0.85
volume42
Intrest56
Strike
14
14
Last Price0.13Sep 04, 2026
Change
0.0735%
Bid0.05
Ask0.15
volume8
Intrest412
Last Price0.2Sep 04, 2026
Change
0.0866.67%
Bid0.15
Ask0.25
volume57
Intrest22449
Strike
15
15
Last Price0.75Sep 04, 2026
Change
0.089.64%
Bid0.45
Ask0.8
volume3
Intrest322
Last Price0.07Sep 04, 2026
Change
0.0240%
Bid-
Ask0.1
volume650
Intrest3435
Strike
16
16
Last Price1.09Sep 01, 2026
Change
-0%
Bid1.3
Ask1.75
volume0
Intrest2
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3503
Strike
17
17
Last Price2.5Sep 03, 2026
Change
-0%
Bid2.25
Ask2.85
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest288
Strike
18
18
Last Price3.1Sep 01, 2026
Change
-0%
Bid3.2
Ask3.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
19
19
Last Price4.59Sep 03, 2026
Change
-0%
Bid4.2
Ask4.9
volume0
Intrest3
Last Price0.27Jun 09, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
20
20
Last Price5.5Sep 03, 2026
Change
-0%
Bid5.2
Ask5.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
21
21
Last Price6.35Sep 02, 2026
Change
-0%
Bid6.2
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
22
22
Last Price7.4Sep 02, 2026
Change
-0%
Bid7.2
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
23
23
Last Price8.1Aug 27, 2026
Change
-0%
Bid8.2
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
24
24
Last Price9.1Aug 27, 2026
Change
-0%
Bid9.2
Ask9.9
volume0
Intrest1
Last Price0.1Aug 05, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
25
25
Last Price10.45Sep 02, 2026
Change
-0%
Bid10.2
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
26
26
Last Price11.4Jun 15, 2026
Change
-0%
Bid11.2
Ask11.9
volume0
Intrest0