Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Mattel, Inc. (MAT)

Compare
14.83
+0.19
+(1.30%)
At close: April 17 at 4:00:01 PM EDT
14.97
+0.14
+(0.92%)
After hours: April 17 at 7:34:24 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAT250516C00007000 4/15/2025 10:46 AM 7 8.10 7.50 8.90 0.00 0.00% 1 2 230.47%
MAT250516C00008000 4/15/2025 2:07 PM 8 6.90 - - 0.00 0.00% - 8 0.00%
MAT250516C00010000 4/15/2025 3:26 PM 10 4.96 - - 0.00 0.00% - 1 0.00%
MAT250516C00011000 4/14/2025 10:50 AM 11 4.44 3.80 4.60 0.00 0.00% 4 4 114.06%
MAT250516C00012000 4/16/2025 1:19 PM 12 3.15 0.00 0.00 0.00 0.00% 5 8 0.00%
MAT250516C00014000 4/17/2025 12:19 PM 14 1.45 1.50 1.60 0.00 0.00% 6 139 68.16%
MAT250516C00015000 4/17/2025 3:39 PM 15 0.89 0.85 1.40 -0.01 -1.11% 235 258 73.44%
MAT250516C00016000 4/17/2025 2:16 PM 16 0.54 0.50 0.60 -0.07 -11.48% 42 262 60.64%
MAT250516C00017000 4/17/2025 3:34 PM 17 0.27 0.20 0.35 -0.01 -3.57% 2 16 57.62%
MAT250516C00018000 4/14/2025 3:47 PM 18 0.25 0.05 0.20 0.00 0.00% 9 46 55.66%
MAT250516C00019000 4/11/2025 2:41 PM 19 0.14 0.00 0.35 0.00 0.00% 20 27 72.46%
MAT250516C00020000 4/17/2025 3:48 PM 20 0.05 0.00 0.50 -0.05 -50.00% 4 22 91.02%
MAT250516C00021000 4/8/2025 3:42 PM 21 0.15 0.00 0.50 0.00 0.00% 5 60 100.78%
MAT250516C00022000 4/8/2025 3:43 PM 22 0.01 0.00 0.40 0.00 0.00% 1 351 103.71%
MAT250516C00023000 3/26/2025 9:44 AM 23 0.15 0.00 0.25 0.00 0.00% 1 53 100.39%
MAT250516C00024000 4/1/2025 12:03 PM 24 0.05 0.00 0.65 0.00 0.00% 3 884 134.96%
MAT250516C00025000 3/5/2025 11:11 AM 25 0.14 0.00 0.65 0.00 0.00% 1 20 142.58%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAT250516P00009000 4/11/2025 3:53 PM 9 0.10 0.05 0.40 0.00 0.00% - 5 143.36%
MAT250516P00010000 4/16/2025 2:23 PM 10 0.13 0.05 0.15 0.00 0.00% - 11 96.48%
MAT250516P00011000 4/10/2025 10:59 AM 11 0.30 0.10 0.20 0.00 0.00% - 72 85.74%
MAT250516P00012000 4/17/2025 11:28 AM 12 0.27 0.20 0.30 -0.01 -3.57% 1 66 78.13%
MAT250516P00013000 4/17/2025 9:56 AM 13 0.46 0.35 0.45 0.01 2.22% 1 284 70.22%
MAT250516P00014000 4/16/2025 2:47 PM 14 0.80 0.65 0.75 0.00 0.00% 13 259 66.89%
MAT250516P00015000 4/17/2025 2:49 PM 15 1.05 1.05 1.15 -0.25 -19.23% 4 135 61.52%
MAT250516P00016000 4/16/2025 1:57 PM 16 1.80 1.60 1.70 0.00 0.00% 1 267 56.06%
MAT250516P00017000 4/16/2025 2:00 PM 17 2.55 2.35 2.50 0.00 0.00% 1 7 55.86%
MAT250516P00018000 4/9/2025 1:58 PM 18 2.78 3.20 3.40 0.00 0.00% 1 25 56.25%
MAT250516P00019000 4/9/2025 1:38 PM 19 3.60 4.10 4.60 0.00 0.00% 5 18 73.05%
MAT250516P00020000 4/9/2025 1:58 PM 20 4.43 5.00 5.60 0.00 0.00% 1 11 76.56%
MAT250516P00021000 4/9/2025 3:56 PM 21 5.10 6.00 6.70 0.00 0.00% 3 2 92.38%
MAT250516P00022000 3/24/2025 10:59 AM 22 2.09 7.00 7.30 0.00 0.00% 82 382 93.75%
MAT250516P00023000 4/7/2025 10:11 AM 23 6.70 7.90 8.60 0.00 0.00% 1 0 91.80%
MAT250516P00025000 2/21/2025 3:01 PM 25 4.00 5.10 5.60 0.00 0.00% 5 0 0.00%

Related Tickers

HAS Hasbro, Inc.
52.65
+1.48%
 
FNKO Funko, Inc.
4.3700
+8.71%
 
JAKK JAKKS Pacific, Inc.
18.85
+2.42%
 
YETI YETI Holdings, Inc.
27.86
+3.42%
 
FUN Six Flags Entertainment Corporation
33.40
+4.90%
 
MODG Topgolf Callaway Brands Corp.
6.19
+0.65%
 
PTON Peloton Interactive, Inc.
5.39
-4.09%
 
PLNT Planet Fitness, Inc.
93.81
-0.70%
 
GOLF Acushnet Holdings Corp.
59.72
+0.73%
 
AS Amer Sports, Inc.
22.16
-1.07%