Breaking News

Mattel Inc (MAT)

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

Add to/Remove from a Portfolio Add to Watchlist

12.66 -0.56 -4.24%

30/09 - Closed. Currency in USD

After Hours

12.65

-0.01

-0.08%

0:59:49 - Real-time Data

Type: Equity

Market: United States

Volume: 11,569,473
Bid/Ask: 0.00 / 0.00
Day's Range: 12.44 - 13.16

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

Sep 30, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.3	5.1	0	8.00	0	0%	0	0.15	0
MAT Call 8.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|8.00C Delta0.9912 Imp Vol1.0111 Bid4.3 Gamma0.0087 Theoretical4.8 Ask5.1 Theta-0.0017 Intrinsic Value4.66 Volume0 Vega0.0006 Time Value-4.66 Open Interest2 Rho0.0012 Delta / Theta-595.6454 MAT Put 8.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|8.00P Delta-0.0428 Imp Vol1.4289 Bid0 Gamma0.0238 Theoretical0.08 Ask0.15 Theta-0.0109 Intrinsic Value-4.66 Volume0 Vega0.0024 Time Value4.66 Open Interest0 Rho-0.0003 Delta / Theta3.9299
0	0%	3.3	4.1	0	9.00	0	0%	0	0.3	0
MAT Call 9.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|9.00C Delta0.9888 Imp Vol0.7762 Bid3.3 Gamma0.014 Theoretical3.8 Ask4.1 Theta-0.0016 Intrinsic Value3.66 Volume0 Vega0.0007 Time Value-3.66 Open Interest12 Rho0.0015 Delta / Theta-621.856 MAT Put 9.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|9.00P Delta-0.0816 Imp Vol1.3397 Bid0 Gamma0.042 Theoretical0.15 Ask0.3 Theta-0.0169 Intrinsic Value-3.66 Volume0 Vega0.004 Time Value3.66 Open Interest1 Rho-0.0005 Delta / Theta4.8212
0	0%	2.3	3	0	10.00	0	0%	0	0.05	0
MAT Call 10.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|10.00C Delta0.9855 Imp Vol0.5633 Bid2.3 Gamma0.0243 Theoretical2.8 Ask3 Theta-0.0015 Intrinsic Value2.66 Volume0 Vega0.0009 Time Value-2.66 Open Interest45 Rho0.0017 Delta / Theta-676.3802 MAT Put 10.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|10.00P Delta-0.0337 Imp Vol0.6686 Bid0 Gamma0.0418 Theoretical0.03 Ask0.05 Theta-0.0042 Intrinsic Value-2.66 Volume0 Vega0.002 Time Value2.66 Open Interest21 Rho-0.0002 Delta / Theta8.0281
					12.66	Price @ Sep 30, 2026 20:12 GMT
0.31	-45.61%	0.25	0.35	295	13.00	0.59	136%	0.45	0.55	34
MAT Call 13.00 Exp: Oct 16, 2026 Last: 0.31 Chg.: -45.61% SymbolMAT\|20261016\|13.00C Delta0.4313 Imp Vol0.3677 Bid0.25 Gamma0.3988 Theoretical0.3 Ask0.35 Theta-0.012 Intrinsic Value-0.34 Volume295 Vega0.0105 Time Value0.65 Open Interest1,029 Rho0.002 Delta / Theta-36.0551 MAT Put 13.00 Exp: Oct 16, 2026 Last: 0.59 Chg.: 136% SymbolMAT\|20261016\|13.00P Delta-0.5693 Imp Vol0.3598 Bid0.45 Gamma0.4067 Theoretical0.5 Ask0.55 Theta-0.0119 Intrinsic Value0.34 Volume34 Vega0.0105 Time Value0.25 Open Interest431 Rho-0.0034 Delta / Theta47.8686
0.07	-53.33%	0	0.1	117	14.00	1.55	0%	1.2	1.55	1
MAT Call 14.00 Exp: Oct 16, 2026 Last: 0.07 Chg.: -53.33% SymbolMAT\|20261016\|14.00C Delta0.1138 Imp Vol0.3473 Bid0 Gamma0.207 Theoretical0.05 Ask0.1 Theta-0.0056 Intrinsic Value-1.34 Volume117 Vega0.0052 Time Value1.41 Open Interest502 Rho0.0006 Delta / Theta-20.4379 MAT Put 14.00 Exp: Oct 16, 2026 Last: 1.55 Chg.: 0% SymbolMAT\|20261016\|14.00P Delta-0.778 Imp Vol0.5229 Bid1.2 Gamma0.2115 Theoretical1.38 Ask1.55 Theta-0.013 Intrinsic Value1.34 Volume1 Vega0.0079 Time Value0.21 Open Interest2,441 Rho-0.0045 Delta / Theta59.8022
0	0%	0	0.15	0	15.00	0	0%	2.15	2.7	0
MAT Call 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|15.00C Delta0.1057 Imp Vol0.581 Bid0 Gamma0.1173 Theoretical0.08 Ask0.15 Theta-0.0089 Intrinsic Value-2.34 Volume0 Vega0.0049 Time Value2.34 Open Interest414 Rho0.0005 Delta / Theta-11.9411 MAT Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261016\|15.00P Delta-0.802 Imp Vol0.8112 Bid2.15 Gamma0.1314 Theoretical2.42 Ask2.7 Theta-0.0188 Intrinsic Value2.34 Volume0 Vega0.0074 Time Value-2.34 Open Interest383 Rho-0.0046 Delta / Theta42.7351

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:

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 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	9,241.53	-28.98	-0.31%
NSE All Share	251,211.67	-701.53	-0.28%
US 30	51,019.1	+110.3	+0.22%
US 500	7,673.9	+21.9	+0.29%
FTSE 100	10,606.00	-30.71	-0.29%
DAX	25,199.19	-200.02	-0.79%
South Africa Top 40	100,790.15	-939.54	-0.92%

Brent Oil	98.26	+0.23	+0.23%
Crude Oil WTI	90.43	+0.01	+0.01%
Gold	4,170.67	-16.03	-0.38%
Silver	60.338	-0.233	-0.38%
Copper	6.5978	-0.0223	-0.34%
London Cocoa	4,017.00	-29.00	-0.72%
London Wheat	204.00	0.00	0.00%

Nigeria 10Y	15.973	+0.001	+0.01%
Nigeria 2Y	15.782	+0.005	+0.03%
U.K. 10Y	5.4336	+0.0166	+0.31%
Germany 10Y	3.5787	-0.0356	-0.98%
U.S. 10Y	5.302	+0.006	+0.11%
U.S. 5Y	5.093	+0.004	+0.08%
U.S. 2Y	4.893	+0.006	+0.12%

Fidelitybk	21.650	-1.400	-6.07%
Zenith Bank	134.00	0.00	0.00%
UBA	45.45	-0.55	-1.20%
First HoldCo	159.90	0.00	0.00%
Guaranty Trust Holding	132.00	-0.50	-0.38%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MAT	12.66	-0.56	-4.24%
016610	10,310	0	0.00%
SOTR	0.26	-0.01	-3.75%
NECB	26.03	-0.31	-1.18%

Market Movers

Name	Last	Chg. %	Vol.
VFD Group	14.50	+8.21%	367.32M
Guaranty Trust Holding	132.00	-0.38%	39.55M
Zenith Bank	134.00	0.00%	32.31M
Stanbic IBTC	163.00	-0.61%	14.87M
First HoldCo	159.90	0.00%	8.42M
MTN Nigeria	837.00	-3.01%	2.27M
Aradel Holdings	1,530.00	0.00%	1.86M

Name	Last	Chg. %	Vol.
Haldane McCall	3.41	+10.00%	1.02M
Critical	4.32	+9.92%	9.33M
Cornerstone Insurance	5.60	+9.80%	5.33M
Livingtrust Mortgage Bank	3.14	+9.79%	541.56K
ABC Transport	6.75	+9.76%	1.27M
Royal Exchange	1.15	+9.52%	2.39M
VFD Group	14.50	+8.21%	367.32M

Name	Last	Chg. %	Vol.
Learn Africa	7.650	-10.00%	601.82K
Thomas Wyatt	2.67	-9.80%	939.04K
Sovereign Trust Insurance Plc	2.20	-6.78%	2.64M
Guinea Insurance PLC	0.70	-6.67%	1.77M
Fidelitybk	21.650	-6.07%	31.21M
Consolidated Hallmark	7.12	-5.07%	1.70M
AXA Mansard Insurance	11.000	-4.35%	2.09M