MATTEL Inc

(NASDAQ: MAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.35 Up +0.07 +0.20%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.MAT4HGC029000 NA NA NA NA 6.100 6.6 NA NA
30.000 126.2.MAT4HGC030000 NA NA NA NA 5.100 5.6 NA NA
31.000 126.2.MAT4HGC031000 NA NA NA NA 4.100 4.5 NA NA
32.000 126.2.MAT4HGC032000 NA NA NA NA 3.100 3.5 NA NA
33.000 126.2.MAT4HGC033000 2.61 +2.61 NA 0.10 2.300 2.45 13 13
34.000 126.2.MAT4HGC034000 1.45 -0.05 -3.33% 0.20 1.450 1.55 1 132
35.000 126.2.MAT4HGC035000 0.80 unch unch 0.45 0.700 0.8 5 217
36.000 126.2.MAT4HGC036000 0.32 +0.02 +6.67% 0.35 0.250 0.35 7 895
37.000 126.2.MAT4HGC037000 0.15 +0.03 +25.00% 0.15 0.050 0.15 3 485
38.000 126.2.MAT4HGC038000 0.05 +0.01 +25.00% 0.05 NA 0.05 1 1,066
39.000 126.2.MAT4HGC039000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 700
40.000 126.2.MAT4HGC040000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 628
41.000 126.2.MAT4HGC041000 0.03 -0.02 -40.00% 0.05 NA 0.05 1 256
42.000 126.2.MAT4HGC042000 0.25 +0.01 +4.17% 0.05 NA 0.05 8 236
43.000 126.2.MAT4HGC043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.MAT4HGC044000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.MAT4HGC045000 NA NA NA NA NA 0.05 NA NA
46.000 126.2.MAT4HGC046000 0.03 +0.03 NA 0.05 NA 0.05 8 8
47.000 126.2.MAT4HGC047000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.MAT4TGC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.MAT4TGC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.MAT4TGC031000 0.03 +0.03 NA 0.05 NA 0.05 2 2
32.000 126.2.MAT4TGC032000 0.04 +0.04 NA 0.05 NA 0.05 2 1
33.000 126.2.MAT4TGC033000 0.10 unch unch 0.1 NA 0.1 5 42
34.000 126.2.MAT4TGC034000 0.18 -0.02 -10.00% 0.2 0.150 0.2 628 654
35.000 126.2.MAT4TGC035000 0.45 +0.03 +7.14% 0.45 0.400 0.45 3 4,984
36.000 126.2.MAT4TGC036000 0.95 -0.05 -5.00% 0.35 0.950 1 60 1,669
37.000 126.2.MAT4TGC037000 1.26 +0.12 +10.53% 0.20 1.750 1.85 53 778
38.000 126.2.MAT4TGC038000 2.80 +0.25 +9.80% 0.20 2.450 2.85 4 302
39.000 126.2.MAT4TGC039000 3.60 -0.10 -2.70% 0.25 3.500 3.9 1 435
40.000 126.2.MAT4TGC040000 3.50 unch unch 0.25 4.400 4.9 5 177
41.000 126.2.MAT4TGC041000 5.20 +0.10 +1.96% 0.25 5.400 5.9 1 5
42.000 126.2.MAT4TGC042000 NA NA NA NA 6.400 6.9 NA NA
43.000 126.2.MAT4TGC043000 NA NA NA NA 6.300 8.2 NA NA
44.000 126.2.MAT4TGC044000 NA NA NA NA 8.000 9.2 NA NA
45.000 126.2.MAT4TGC045000 NA NA NA NA 9.000 10.3 NA NA
46.000 126.2.MAT4TGC046000 NA NA NA NA 10.200 11.1 NA NA
47.000 126.2.MAT4TGC047000 NA NA NA NA 11.200 12 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:00 PM ET