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

16.63 -0.57 -3.31%

21:51:08 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,083,752
Bid/Ask: 0.00 / 0.00
Day's Range: 16.58 - 17.20

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 19, 2026 13:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.4	3.4%	3.2	3.5	88	14.00	0.13	0.13%	0	0.3	1
MAT Call 14.00 Exp: Nov 20, 2026 Last: 3.4 Chg.: 3.4% SymbolMAT\|20261120\|14.00C Delta0.8981 Imp Vol0.5659 Bid3.2 Gamma0.0591 Theoretical3.35 Ask3.5 Theta-0.0076 Intrinsic Value2.91 Volume88 Vega0.0092 Time Value0.49 Open Interest2,579 Rho0.0087 Delta / Theta-118.5173 MAT Put 14.00 Exp: Nov 20, 2026 Last: 0.13 Chg.: 0.13% SymbolMAT\|20261120\|14.00P Delta-0.0994 Imp Vol0.5646 Bid0 Gamma0.0589 Theoretical0.15 Ask0.3 Theta-0.0076 Intrinsic Value-2.91 Volume1 Vega0.0092 Time Value3.04 Open Interest203 Rho-0.0016 Delta / Theta13.1267
2.55	2.55%	2.45	2.7	6	15.00	0.3	0.3%	0.25	0.95	1,401
MAT Call 15.00 Exp: Nov 20, 2026 Last: 2.55 Chg.: 2.55% SymbolMAT\|20261120\|15.00C Delta0.8003 Imp Vol0.593 Bid2.45 Gamma0.0892 Theoretical2.575 Ask2.7 Theta-0.0127 Intrinsic Value1.91 Volume6 Vega0.0146 Time Value0.64 Open Interest1,430 Rho0.0088 Delta / Theta-63.2009 MAT Put 15.00 Exp: Nov 20, 2026 Last: 0.3 Chg.: 0.3% SymbolMAT\|20261120\|15.00P Delta-0.2348 Imp Vol0.74 Bid0.25 Gamma0.079 Theoretical0.6 Ask0.95 Theta-0.0174 Intrinsic Value-1.91 Volume1,401 Vega0.0161 Time Value2.21 Open Interest1,212 Rho-0.0039 Delta / Theta13.4856
1.85	1.85%	0.7	2	183	16.00	0.5	0.5%	0.4	0.95	87
MAT Call 16.00 Exp: Nov 20, 2026 Last: 1.85 Chg.: 1.85% SymbolMAT\|20261120\|16.00C Delta0.8175 Imp Vol0.2733 Bid0.7 Gamma0.1826 Theoretical1.35 Ask2 Theta-0.0056 Intrinsic Value0.91 Volume183 Vega0.0137 Time Value0.94 Open Interest2,656 Rho0.0111 Delta / Theta-146.0291 MAT Put 16.00 Exp: Nov 20, 2026 Last: 0.5 Chg.: 0.5% SymbolMAT\|20261120\|16.00P Delta-0.3092 Imp Vol0.5869 Bid0.4 Gamma0.1143 Theoretical0.675 Ask0.95 Theta-0.0158 Intrinsic Value-0.91 Volume87 Vega0.0185 Time Value1.41 Open Interest1,152 Rho-0.005 Delta / Theta19.5616
					16.91	Price @ Oct 19, 2026 13:45 GMT
1.2	1.2%	1.05	1.25	1,852	17.00	0.9	0.9%	0.6	1	184
MAT Call 17.00 Exp: Nov 20, 2026 Last: 1.2 Chg.: 1.2% SymbolMAT\|20261120\|17.00C Delta0.5605 Imp Vol0.5029 Bid1.05 Gamma0.1489 Theoretical1.15 Ask1.25 Theta-0.0153 Intrinsic Value-0.09 Volume1,852 Vega0.0206 Time Value1.29 Open Interest2,608 Rho0.0073 Delta / Theta-36.6659 MAT Put 17.00 Exp: Nov 20, 2026 Last: 0.9 Chg.: 0.9% SymbolMAT\|20261120\|17.00P Delta-0.4363 Imp Vol0.4338 Bid0.6 Gamma0.1728 Theoretical0.8 Ask1 Theta-0.013 Intrinsic Value0.09 Volume184 Vega0.0206 Time Value0.81 Open Interest292 Rho-0.0068 Delta / Theta33.5958
0.68	0.68%	0.4	0.95	55	18.00	1.4	1.4%	1.1	1.8	1
MAT Call 18.00 Exp: Nov 20, 2026 Last: 0.68 Chg.: 0.68% SymbolMAT\|20261120\|18.00C Delta0.406 Imp Vol0.4786 Bid0.4 Gamma0.1541 Theoretical0.675 Ask0.95 Theta-0.0143 Intrinsic Value-1.09 Volume55 Vega0.0203 Time Value1.77 Open Interest968 Rho0.0056 Delta / Theta-28.3265 MAT Put 18.00 Exp: Nov 20, 2026 Last: 1.4 Chg.: 1.4% SymbolMAT\|20261120\|18.00P Delta-0.5942 Imp Vol0.4713 Bid1.1 Gamma0.1566 Theoretical1.45 Ask1.8 Theta-0.0138 Intrinsic Value1.09 Volume1 Vega0.0203 Time Value0.31 Open Interest8 Rho-0.0091 Delta / Theta43.0539
0.42	0.42%	0.4	0.55	5	19.00	0	0%	1.7	2.65	0
MAT Call 19.00 Exp: Nov 20, 2026 Last: 0.42 Chg.: 0.42% SymbolMAT\|20261120\|19.00C Delta0.2952 Imp Vol0.5266 Bid0.4 Gamma0.1247 Theoretical0.475 Ask0.55 Theta-0.014 Intrinsic Value-2.09 Volume5 Vega0.0181 Time Value2.51 Open Interest105 Rho0.0041 Delta / Theta-21.0298 MAT Put 19.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMAT\|20261120\|19.00P Delta-0.7273 Imp Vol0.4773 Bid1.7 Gamma0.1324 Theoretical2.175 Ask2.65 Theta-0.0118 Intrinsic Value2.09 Volume0 Vega0.0173 Time Value-2.09 Open Interest0 Rho-0.0109 Delta / Theta61.396

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,797.90	+15.20	+0.26%
Nikkei 225	64,916.70	-407.59	-0.62%
Shanghai	3,730.92	+14.64	+0.39%
US 500	7,693.5	+34.1	+0.45%
US Tech 100	29,577.2	+389.7	+1.33%
DAX	25,239.07	-383.54	-1.50%
Dollar Index	101.683	+0.025	+0.02%

Crude Oil WTI	97.70	-1.32	-1.33%
Brent Oil	108.26	-1.60	-1.46%
Natural Gas	3.099	-0.017	-0.55%
Gold	4,170.57	-10.53	-0.25%
Silver	57.470	+0.165	+0.29%
US Soybeans	1,254.63	-6.38	-0.51%
Copper	6.5568	-0.0167	-0.25%

Philippines 2Y	7.048	0.000	0.00%
Philippines 10Y	8.012	0.000	0.00%
Philippines 20Y	8.025	0.000	0.00%
U.S. 2Y	4.755	+0.019	+0.40%
U.S. 10Y	5.110	+0.010	+0.20%
U.S. 30Y	5.447	+0.010	+0.18%
Germany 10Y	3.4474	+0.0382	+1.12%

Alphabet C	339.42	+2.51	+0.74%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.29	-0.30	-0.36%
Booking	160.10	-3.36	-2.05%
Apple	343.31	-0.15	-0.04%
Alibaba ADR	109.68	+0.57	+0.52%
Tesla	362.65	+7.93	+2.23%

Recent Quotes

Name	Price	Chg.	Chg. %
MAT	16.63	-0.57	-3.31%
HYMC	17.225	+0.055	+0.32%
SLBm	26,660.00	+680.00	+2.62%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	17.400	+1.99%	8.72M
Metropolitan Bank	61.55	+2.16%	3.01M
BDO Unibank	117.00	+1.12%	2.51M
International Container	850.000	-1.16%	1.88M
Bank of the Philippine Islands	100.00	+0.20%	1.38M
Ayala	539.00	+0.75%	908.27K
PLDT	1,300.00	+4.00%	141.69K

Name	Last	Chg. %	Vol.
COL Financial	1.30	+34.19%	926.00K
PH Resorts	0.390	+20.00%	30.39M
Steniel Manufacturing	1.99	+10.56%	11.00K
Synergy Grid	24.40	+8.44%	4.37M
Vulcan	0.3150	+6.78%	30.00K
Lodestar Investment Holdings	0.4750	+6.74%	1.15M
PXP Energy	3.030	+6.69%	366.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	32.00	-8.57%	0.10K
Manila Bulletin	0.153	-8.38%	110.00K
Oriental Petroleum Minerals A	0.0140	-6.67%	3.10M
RL Commercial REIT	6.35	-5.93%	2.66M
Roxas	2.430	-5.45%	49.00K
Cebu Air Pref	28.50	-5.00%	2.40K
Paxys	2.850	-5.00%	25.00K