Stocks Options

LAST PRICE
19.5500
TODAY'S CHANGE (%)
Trending Up0.3300 (1.7170%)

Bid / Lots
19.5500/ 3
Ask / Lots
19.6000/ 1
Open / Previous Close
19.2500 / 19.2200
Day Range
Low 19.2500
High 19.5600
52 Week Range
Low 15.8700
High 22.4400
Volume
1,661,263
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.418

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MATIn the Money	$14.80In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	MATOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$12.90In the Money	$16.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	MATOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$11.90In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	MATOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$10.70In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	MATOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$9.90In the Money	$13.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	MATOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$8.70In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MATOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$7.80In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	MATOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$6.90In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	MATOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$7.00In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	MATOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	$4.80In the Money	$8.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	MATOut of the Money	---Out of the Money	$0.70Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MATIn the Money	$4.00In the Money	$7.40In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	MATOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MATIn the Money	$2.90In the Money	$6.40In the Money	$1.69In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$15.00	MATOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
MATIn the Money	$3.00In the Money	$5.50In the Money	$2.86In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$16.00	MATOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
MATIn the Money	$1.15In the Money	$3.60In the Money	$2.44In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$17.00	MATNear the Money	---Near the Money	$0.75Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	236Near the Money
MATIn the Money	$1.65In the Money	$1.75In the Money	$1.30In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$18.00	MATNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.03Near the Money	3Near the Money	604Near the Money
MATUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	360Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	MATUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$-0.09Underlying issue's last price	20Underlying issue's last price	995Underlying issue's last price
MATNear the Money	$0.30Near the Money	$0.45Near the Money	$0.35Near the Money	$0.05Near the Money	33Near the Money	1,197Near the Money	Filter Table By Strike Price of$20.00	MATIn the Money	$0.65In the Money	$0.80In the Money	$1.04In the Money	$0.00In the Money	---In the Money	2In the Money
MATNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.03Near the Money	1Near the Money	96Near the Money	Filter Table By Strike Price of$21.00	MATIn the Money	$1.45In the Money	$1.60In the Money	$1.70In the Money	$0.00In the Money	---In the Money	54In the Money
MATNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	7Near the Money	148Near the Money	Filter Table By Strike Price of$22.00	MATIn the Money	$1.00In the Money	$4.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$23.00	MATIn the Money	$2.30In the Money	$5.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
MATOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$24.00	MATIn the Money	$2.80In the Money	$5.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$25.00	MATIn the Money	$4.00In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	MATIn the Money	$5.80In the Money	$8.50In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	MATIn the Money	$5.70In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	MATIn the Money	$6.50In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$29.00	MATIn the Money	$7.50In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$30.00	MATIn the Money	$8.50In the Money	$11.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	$0.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	MATIn the Money	$13.90In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Mattel Inc
NASDAQ:MATUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)