Stocks Options

LAST PRICE
19.0400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
17.3000/ 1
Ask / Lots
19.9500/ 1
Open / Previous Close
--- / 19.0400
Day Range
---
52 Week Range
Low 15.8700
High 22.3000
Volume
10
below 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 31.591

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MATIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$3.00	MATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	---In the Money	---In the Money	$16.80In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$5.00	MATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MATIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$10.00	MATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MATIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MATIn the Money	---In the Money	---In the Money	$6.99In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$12.00	MATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MATIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$13.00	MATOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MATIn the Money	---In the Money	---In the Money	$3.30In 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	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MATIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$15.00	MATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
MATIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	367In the Money	Filter Table By Strike Price of$16.00	MATOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,257Out of the Money
MATIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	583In the Money	Filter Table By Strike Price of$17.00	MATNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	167Near the Money
MATIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	722In the Money	Filter Table By Strike Price of$18.00	MATNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	2,287Near the Money
MATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,010Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	MATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	389Underlying issue's last price
MATNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	1,968Near the Money	Filter Table By Strike Price of$20.00	MATIn the Money	---In the Money	---In the Money	$1.52In the Money	$0.00In the Money	---In the Money	194In the Money
MATNear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	191Near the Money	Filter Table By Strike Price of$21.00	MATIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	9In the Money
MATNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	5,764Near the Money	Filter Table By Strike Price of$22.00	MATIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	18In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$23.00	MATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$24.00	MATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	836Out of the Money	Filter Table By Strike Price of$25.00	MATIn the Money	---In the Money	---In the Money	$5.92In the Money	$0.00In the Money	---In the Money	2In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$26.00	MATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$27.00	MATIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$30.00	MATIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$32.00	MATIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
MATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	979Out of the Money	Filter Table By Strike Price of$35.00	MATIn the Money	---In the Money	---In the Money	$17.72In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)