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

18.53 0.00 0.00%

27/08 - Closed. Currency in USD

After Hours

18.37

-0.15

-0.81%

0:57:30 - Real-time Data

Type: Equity

Market: United States

Volume: 3,017,681
Bid/Ask: 0.00 / 0.00
Day's Range: 18.52 - 18.79

General
Chart
- Streaming charts
- 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

Aug 27, 2025 20:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.75	0%	6.5	6.7	1	12.00	0	0%	0	0.05	0
MAT Call 12.00 Exp: Sep 19, 2025 Last: 6.75 Chg.: 0% SymbolMAT\|20250919\|12.00C Delta0.9648 Imp Vol1.0367 Bid6.5 Gamma0.0156 Theoretical6.7 Ask6.7 Theta-0.0079 Intrinsic Value6.52 Volume1 Vega0.0035 Time Value0.23 Open Interest1 Rho0.005 Delta / Theta-122.8433 MAT Put 12.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMAT\|20250919\|12.00P Delta-0.0161 Imp Vol0.8631 Bid0 Gamma0.01 Theoretical0.02 Ask0.05 Theta-0.0035 Intrinsic Value-6.52 Volume0 Vega0.0019 Time Value6.52 Open Interest0 Rho-0.0002 Delta / Theta4.5745
0	0%	5.6	5.8	0	13.00	0.08	0%	0	0.05	0
MAT Call 13.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMAT\|20250919\|13.00C Delta0.9595 Imp Vol0.8713 Bid5.6 Gamma0.0209 Theoretical5.7 Ask5.8 Theta-0.0075 Intrinsic Value5.52 Volume0 Vega0.004 Time Value-5.52 Open Interest0 Rho0.0056 Delta / Theta-127.9805 MAT Put 13.00 Exp: Sep 19, 2025 Last: 0.08 Chg.: 0% SymbolMAT\|20250919\|13.00P Delta-0.019 Imp Vol0.7241 Bid0 Gamma0.0137 Theoretical0.03 Ask0.05 Theta-0.0034 Intrinsic Value-5.52 Volume0 Vega0.0022 Time Value5.6 Open Interest1 Rho-0.0002 Delta / Theta5.5893
4.1	0%	4.6	4.8	0	14.00	0.05	0%	0	0.05	0
MAT Call 14.00 Exp: Sep 19, 2025 Last: 4.1 Chg.: 0% SymbolMAT\|20250919\|14.00C Delta0.9524 Imp Vol0.7161 Bid4.6 Gamma0.0289 Theoretical4.7 Ask4.8 Theta-0.0071 Intrinsic Value4.52 Volume0 Vega0.0045 Time Value-0.42 Open Interest4 Rho0.0066 Delta / Theta-134.3545 MAT Put 14.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolMAT\|20250919\|14.00P Delta-0.0229 Imp Vol0.5935 Bid0 Gamma0.0195 Theoretical0.03 Ask0.05 Theta-0.0033 Intrinsic Value-4.52 Volume0 Vega0.0025 Time Value4.57 Open Interest21 Rho-0.0003 Delta / Theta7.0246
					18.52	Price @ Aug 27, 2025 20:11 GMT
0.4	33.33%	0.35	0.45	18	19.00	1.42	0%	0.7	0.75	0
MAT Call 19.00 Exp: Sep 19, 2025 Last: 0.4 Chg.: 33.33% SymbolMAT\|20250919\|19.00C Delta0.4137 Imp Vol0.2979 Bid0.35 Gamma0.2792 Theoretical0.4 Ask0.45 Theta-0.012 Intrinsic Value-0.48 Volume18 Vega0.0182 Time Value0.88 Open Interest1,071 Rho0.0046 Delta / Theta-34.5407 MAT Put 19.00 Exp: Sep 19, 2025 Last: 1.42 Chg.: 0% SymbolMAT\|20250919\|19.00P Delta-0.5928 Imp Vol0.2803 Bid0.7 Gamma0.2964 Theoretical0.73 Ask0.75 Theta-0.0107 Intrinsic Value0.48 Volume0 Vega0.0181 Time Value0.94 Open Interest28 Rho-0.0062 Delta / Theta55.5622
0.12	0%	0.1	0.15	2	20.00	2.61	0%	1.4	1.5	0
MAT Call 20.00 Exp: Sep 19, 2025 Last: 0.12 Chg.: 0% SymbolMAT\|20250919\|20.00C Delta0.1726 Imp Vol0.286 Bid0.1 Gamma0.1909 Theoretical0.12 Ask0.15 Theta-0.0075 Intrinsic Value-1.48 Volume2 Vega0.0119 Time Value1.6 Open Interest81 Rho0.002 Delta / Theta-22.9791 MAT Put 20.00 Exp: Sep 19, 2025 Last: 2.61 Chg.: 0% SymbolMAT\|20250919\|20.00P Delta-0.8517 Imp Vol0.2624 Bid1.4 Gamma0.2028 Theoretical1.45 Ask1.5 Theta-0.0057 Intrinsic Value1.48 Volume0 Vega0.0107 Time Value1.13 Open Interest25 Rho-0.0074 Delta / Theta150.2304
0.05	0%	0	0.1	0	21.00	0	0%	2.3	2.45	0
MAT Call 21.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolMAT\|20250919\|21.00C Delta0.0762 Imp Vol0.3224 Bid0 Gamma0.0949 Theoretical0.05 Ask0.1 Theta-0.0047 Intrinsic Value-2.48 Volume0 Vega0.0067 Time Value2.53 Open Interest101 Rho0.0009 Delta / Theta-16.0981 MAT Put 21.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMAT\|20250919\|21.00P Delta-0.9759 Imp Vol0.2505 Bid2.3 Gamma0.0498 Theoretical2.38 Ask2.45 Theta-0.0011 Intrinsic Value2.48 Volume0 Vega0.0025 Time Value-2.48 Open Interest0 Rho-0.0041 Delta / Theta880.7653

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 Nigeria's comment 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://d72-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://d72-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://d72-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

NSE 30	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,649.5	+84.4	+0.19%
US 500	6,475.8	-5.6	-0.09%
FTSE 100	9,255.50	-10.30	-0.11%
DAX	24,046.21	-106.66	-0.44%
South Africa Top 40	94,362.42	-384.66	-0.41%

Brent Oil	66.97	-0.24	-0.36%
Crude Oil WTI	63.65	-0.50	-0.78%
Gold	3,445.52	+12.52	+0.36%
Silver	38.863	+0.169	+0.44%
Copper	4.4910	-0.0095	-0.21%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.001	+0.01%
Nigeria 2Y	17.537	+0.699	+4.15%
U.K. 10Y	4.7350	-0.0040	-0.08%
Germany 10Y	2.6940	-0.0279	-1.03%
U.S. 10Y	4.223	-0.014	-0.33%
U.S. 5Y	3.701	-0.005	-0.13%
U.S. 2Y	3.621	-0.002	-0.06%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MAT	18.53	0.00	0.00%
Gold fabricated	50,816.32	+0.00	+0.00%
IFAD	24.80	+0.30	+1.22%
OGEN	1.1000	-0.0200	-1.79%
ARA	0.480	-0.010	-2.04%
YYGH	2.25	+0.08	+3.69%
CNP Partners Gest.	28.302	-0.154	-0.54%
0335	0.690	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.49M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	35.78M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Cornerst	6.39	-10.00%	1.70M
Rtbriscoe	3.06	-10.00%	2.44M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M