MATTEL Inc

(NASDAQ: MAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.68 Up +0.12 +0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.MAT4EHC030000 NA NA NA NA 7.300 7.9 NA NA
31.000 126.2.MAT4EHC031000 NA NA NA NA 6.500 7.2 NA NA
32.000 126.2.MAT4EHC032000 NA NA NA NA 5.600 6.2 NA NA
33.000 126.2.MAT4EHC033000 5.40 +5.40 NA 0.52 4.600 5.2 5 3
34.000 126.2.MAT4EHC034000 NA NA NA NA 3.600 3.8 NA 11
35.000 126.2.MAT4EHC035000 2.60 -0.90 -25.71% 0.12 2.650 2.8 5 15
36.000 126.2.MAT4EHC036000 1.92 -0.84 -30.43% 0.22 1.750 1.9 1 11
37.000 126.2.MAT4EHC037000 1.25 -0.05 -3.85% 0.42 1.000 1.1 150 641
38.000 126.2.MAT4EHC038000 0.60 +0.05 +9.09% 0.55 0.450 0.55 183 800
39.000 126.2.MAT4EHC039000 0.15 unch unch 0.2 0.150 0.2 766 1,329
40.000 126.2.MAT4EHC040000 0.05 -0.06 -54.55% 0.1 0.050 0.1 5 2,334
41.000 126.2.MAT4EHC041000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 256
42.000 126.2.MAT4EHC042000 0.05 +0.03 +150.00% 0.05 NA 0.05 2 117
43.000 126.2.MAT4EHC043000 0.05 -0.10 -66.67% 0.05 NA 0.05 15 95
44.000 126.2.MAT4EHC044000 0.05 +0.05 NA 0.05 NA 0.05 5 5
45.000 126.2.MAT4EHC045000 NA NA NA NA NA 0.05 NA NA
46.000 126.2.MAT4EHC046000 0.11 +0.11 NA 0.05 NA 0.05 3 3
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.MAT4QHC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.MAT4QHC031000 0.05 +0.05 NA 0.05 NA 0.05 5 5
32.000 126.2.MAT4QHC032000 NA NA NA NA NA 0.05 NA NA
33.000 126.2.MAT4QHC033000 0.08 +0.08 NA 0.05 NA 0.05 3 3
34.000 126.2.MAT4QHC034000 0.07 -0.16 -69.57% 0.05 NA 0.05 1 3
35.000 126.2.MAT4QHC035000 0.09 -0.06 -40.00% 0.1 NA 0.1 3 155
36.000 126.2.MAT4QHC036000 0.13 -0.07 -35.00% 0.2 0.100 0.2 1 329
37.000 126.2.MAT4QHC037000 0.35 -0.10 -22.22% 0.4 0.350 0.4 96 522
38.000 126.2.MAT4QHC038000 0.65 -0.25 -27.78% 0.53 0.750 0.85 7 1,743
39.000 126.2.MAT4QHC039000 1.20 -0.10 -7.69% 0.23 1.450 1.55 1 799
40.000 126.2.MAT4QHC040000 2.50 +0.19 +8.23% 0.13 2.300 2.45 10 4,328
41.000 126.2.MAT4QHC041000 3.10 -0.10 -3.13% 0.18 2.850 3.5 2 49
42.000 126.2.MAT4QHC042000 3.89 -0.51 -11.59% 0.08 4.200 4.4 10 115
43.000 126.2.MAT4QHC043000 5.10 +0.60 +13.33% 0.08 4.800 5.4 5 140
44.000 126.2.MAT4QHC044000 5.70 +0.10 +1.79% 0.18 5.800 6.5 4 63
45.000 126.2.MAT4QHC045000 5.00 +5.00 NA 0.18 6.800 7.5 5 5
46.000 126.2.MAT4QHC046000 6.20 +6.20 NA 1.18 7.000 9.5 5 5
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 4:35 AM ET