Breaking News

Mattel Inc (MAT)

Symbol	Exchange	Currency
MAT	NASDAQ	USD	Real-time
0JZH	London	USD	Real-time
1MAT	Milan	EUR	Real-time
MAT	TradeGate	EUR	Delayed
MAT	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

19.10 +0.07 +0.37%

01:03:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 725,009
Bid/Ask: 0.00 / 0.00
Day's Range: 18.96 - 19.18

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Mattel Option Chain

Get free option data for MAT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Mattel options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 11, 2024 19:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.9	10.4	0	10.00	0.05	0%	0	0.5	0
MAT Call 10.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMAT\|20241220\|10.00C Delta0.9116 Imp Vol3.9171 Bid8.9 Gamma0.0136 Theoretical9.65 Ask10.4 Theta-0.1033 Intrinsic Value9.05 Volume0 Vega0.0048 Time Value-9.05 Open Interest0 Rho0.0016 Delta / Theta-8.824 MAT Put 10.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolMAT\|20241220\|10.00P Delta-0.0544 Imp Vol2.9952 Bid0 Gamma0.0123 Theoretical0.25 Ask0.5 Theta-0.0547 Intrinsic Value-9.05 Volume0 Vega0.0033 Time Value9.1 Open Interest1 Rho-0.0003 Delta / Theta0.9935
0	0%	7.6	9.7	0	11.00	0	0%	0	0.5	0
MAT Call 11.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMAT\|20241220\|11.00C Delta0.8995 Imp Vol3.4559 Bid7.6 Gamma0.017 Theoretical8.65 Ask9.7 Theta-0.1003 Intrinsic Value8.05 Volume0 Vega0.0052 Time Value-8.05 Open Interest0 Rho0.0017 Delta / Theta-8.9662 MAT Put 11.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMAT\|20241220\|11.00P Delta-0.0621 Imp Vol2.6229 Bid0 Gamma0.0156 Theoretical0.25 Ask0.5 Theta-0.0532 Intrinsic Value-8.05 Volume0 Vega0.0037 Time Value8.05 Open Interest0 Rho-0.0003 Delta / Theta1.1674
0	0%	6.5	7.6	0	12.00	0	0%	0	0.5	0
MAT Call 12.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMAT\|20241220\|12.00C Delta0.9843 Imp Vol1.4336 Bid6.5 Gamma0.009 Theoretical7.05 Ask7.6 Theta-0.0091 Intrinsic Value7.05 Volume0 Vega0.0012 Time Value-7.05 Open Interest0 Rho0.0019 Delta / Theta-107.6508 MAT Put 12.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMAT\|20241220\|12.00P Delta-0.0712 Imp Vol2.2809 Bid0 Gamma0.02 Theoretical0.25 Ask0.5 Theta-0.0514 Intrinsic Value-7.05 Volume0 Vega0.0041 Time Value7.05 Open Interest0 Rho-0.0004 Delta / Theta1.3847
					19.05	Price @ Dec 11, 2024 19:17 GMT
0.07	-30%	0.05	0.15	2	20.00	1.05	5%	0.95	1.1	3
MAT Call 20.00 Exp: Dec 20, 2024 Last: 0.07 Chg.: -30% SymbolMAT\|20241220\|20.00C Delta0.1526 Imp Vol0.3014 Bid0.05 Gamma0.2619 Theoretical0.07 Ask0.15 Theta-0.0119 Intrinsic Value-0.95 Volume2 Vega0.007 Time Value1.02 Open Interest635 Rho0.0007 Delta / Theta-12.821 MAT Put 20.00 Exp: Dec 20, 2024 Last: 1.05 Chg.: 5% SymbolMAT\|20241220\|20.00P Delta-0.8357 Imp Vol0.3171 Bid0.95 Gamma0.2626 Theoretical1.05 Ask1.1 Theta-0.0124 Intrinsic Value0.95 Volume3 Vega0.0074 Time Value0.1 Open Interest96 Rho-0.0031 Delta / Theta67.2658
0.04	0%	0	0.1	0	21.00	2	0%	1.7	2.2	0
MAT Call 21.00 Exp: Dec 20, 2024 Last: 0.04 Chg.: 0% SymbolMAT\|20241220\|21.00C Delta0.0845 Imp Vol0.4445 Bid0 Gamma0.1166 Theoretical0.05 Ask0.1 Theta-0.0115 Intrinsic Value-1.95 Volume0 Vega0.0046 Time Value1.99 Open Interest740 Rho0.0004 Delta / Theta-7.3569 MAT Put 21.00 Exp: Dec 20, 2024 Last: 2 Chg.: 0% SymbolMAT\|20241220\|21.00P Delta-0.7953 Imp Vol0.7122 Bid1.7 Gamma0.1336 Theoretical2.2 Ask2.2 Theta-0.0328 Intrinsic Value1.95 Volume0 Vega0.0085 Time Value0.05 Open Interest4 Rho-0.0034 Delta / Theta24.2416
0.05	0%	0	0.05	0	22.00	0	0%	2.55	3.3	0
MAT Call 22.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolMAT\|20241220\|22.00C Delta0.041 Imp Vol0.5186 Bid0 Gamma0.0567 Theoretical0.03 Ask0.05 Theta-0.0076 Intrinsic Value-2.95 Volume0 Vega0.0026 Time Value3 Open Interest729 Rho0.0002 Delta / Theta-5.3976 MAT Put 22.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMAT\|20241220\|22.00P Delta-0.7928 Imp Vol1.0295 Bid2.55 Gamma0.093 Theoretical3.3 Ask3.3 Theta-0.048 Intrinsic Value2.95 Volume0 Vega0.0085 Time Value-2.95 Open Interest0 Rho-0.0036 Delta / Theta16.5234

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

MAT Comments

Write your thoughts about Mattel Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,629.45	+19.40	+0.08%
BSE Sensex	81,496.70	-13.35	-0.02%
Nifty Bank	53,392.25	-185.45	-0.35%
Nifty 50 Futures	24,737.00	+54.40	+0.22%
US 500	6,088.1	+53.2	+0.88%
FTSE 100	8,303.17	+22.81	+0.28%
Dollar Index	106.370	+0.290	+0.27%

Gold	2,752.69	+34.29	+1.26%
Crude Oil WTI	70.41	+1.82	+2.65%
Brent Oil	73.60	+1.41	+1.95%
Natural Gas	3.362	+0.199	+6.29%
Silver	32.775	+0.028	+0.09%
Copper	831.50	-28.05	-3.26%
MCX Cotton	55,500	0.00	0.00%

SBI	861.60	-5.90	-0.68%
NTPC	365.50	-3.65	-0.99%
ICICI Bank	1,327.50	-2.95	-0.22%
Reliance Industries	1,278.20	-6.65	-0.52%
DLF	875.75	+7.35	+0.85%
Tata Motors	799.10	-0.80	-0.10%
Tata Steel Ltd	150.60	+0.28	+0.19%

USD/INR	84.811	-0.075	-0.09%
EUR/USD	1.0493	-0.0034	-0.32%
GBP/USD	1.2747	-0.0021	-0.16%
USD/JPY	152.53	+0.58	+0.38%
GBP/INR	108.095	-0.320	-0.29%
EUR/INR	88.9860	-0.3560	-0.40%
USD/CAD	1.4157	-0.0021	-0.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MAT	19.10	+0.07	+0.37%

Market Movers

Name	Last	Chg. %	Vol.
Vedanta	514.35	+2.82%	32.42M
Vedanta	514.35	+2.82%	32.42M
Jupiter Wagons	552.30	+11.13%	31.90M
Swan Energy	780.40	+9.10%	31.01M
Titagarh Rail	1,312.85	+6.62%	12.31M
Reliance Industries	1,278.20	-0.52%	11.72M
Reliance Industries	1,278.20	-0.52%	11.72M

Name	Last	Chg. %	Vol.
Mahan Ind	24.500	+900.00%	16.96K
Bharati Defence	4.080	+109.23%	17.41K
Ascensive Educare	120.00	+20.00%	54.00K
Agni Green Power	42.30	+20.00%	177.50K
Mahalaxmi Rubtech Ltd	257.15	+20.00%	925.72K
SoftTech Engineers	510.05	+20.00%	523.02K
Olympic Cards	3.90	+20.00%	28.77K

Name	Last	Chg. %	Vol.
Quasar India	1.48	-63.18%	19.84K
Superior Finlease	1.51	-13.71%	48.07K
Agarwal Fortune India	22.02	-13.65%	1.23K
Innokaiz India	35.81	-10.05%	48.00K
Challani Capital	31.88	-9.99%	137.34K
Blue Cloud Softech Solutions	117.25	-9.98%	1.67M
Hanman Fit	3.89	-9.95%	37.80K