MATTEL Inc

(NASDAQ: MAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.09 Down -0.79 -2.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.MAT4DJC021000 NA NA NA NA 15.600 16.6 NA NA
23.000 126.2.MAT4DJC023000 NA NA NA NA 13.600 14.6 NA NA
24.000 126.2.MAT4DJC024000 NA NA NA NA 12.600 13.6 NA NA
25.000 126.2.MAT4DJC025000 NA NA NA NA 11.600 12.6 NA NA
26.000 126.2.MAT4DJC026000 NA NA NA NA 10.600 11.6 NA NA
27.000 126.2.MAT4DJC027000 NA NA NA NA 9.700 10.6 NA NA
28.000 126.2.MAT4DJC028000 NA NA NA NA 8.700 9.5 NA NA
29.000 126.2.MAT4DJC029000 NA NA NA NA 7.700 8.5 NA 10
30.000 126.2.MAT4DJC030000 NA NA NA NA 6.900 7.3 NA NA
31.000 126.2.MAT4DJC031000 6.87 -0.03 -0.43% 0.21 6.000 6.3 66 70
32.000 126.2.MAT4DJC032000 NA NA NA NA 5.000 5.4 NA NA
33.000 126.2.MAT4DJC033000 4.11 -0.29 -6.59% 0.21 4.000 4.3 1 1
34.000 126.2.MAT4DJC034000 2.95 -3.45 -53.91% 0.21 2.950 3.3 1 22
35.000 126.2.MAT4DJC035000 2.95 -0.65 -18.06% 0.36 1.750 2.45 3 226
36.000 126.2.MAT4DJC036000 2.18 -0.02 -0.91% 0.36 1.050 1.45 21 425
37.000 126.2.MAT4DJC037000 0.45 -1.00 -68.97% 0.46 0.300 0.55 3 513
38.000 126.2.MAT4DJC038000 0.15 -0.80 -84.21% 0.15 NA 0.15 6 3,097
39.000 126.2.MAT4DJC039000 0.58 -0.17 -22.67% 0.05 NA 0.05 1,577 2,769
40.000 126.2.MAT4DJC040000 0.05 -0.30 -85.71% 0.05 NA 0.05 4 3,200
41.000 126.2.MAT4DJC041000 0.19 +0.04 +26.67% 0.05 NA 0.05 64 400
42.000 126.2.MAT4DJC042000 0.13 +0.05 +62.50% 0.05 NA 0.05 5 333
43.000 126.2.MAT4DJC043000 0.05 -0.01 -16.67% 0.05 NA 0.05 4 533
44.000 126.2.MAT4DJC044000 0.10 +0.06 +150.00% 0.05 NA 0.05 11 725
45.000 126.2.MAT4DJC045000 0.05 unch unch 0.05 NA 0.05 465 1,080
46.000 126.2.MAT4DJC046000 0.02 -0.01 -33.33% 0.05 NA 0.05 1 473
47.000 126.2.MAT4DJC047000 0.05 unch unch 0.05 NA 0.05 12 455
48.000 126.2.MAT4DJC048000 0.05 unch unch 0.05 NA 0.05 10 279
49.000 126.2.MAT4DJC049000 0.03 -0.02 -40.00% 0.05 NA 0.05 1 299
50.000 126.2.MAT4DJC050000 0.03 -0.02 -40.00% 0.05 NA 0.05 10 283
55.000 126.2.MAT4DJC055000 0.13 -0.02 -13.33% 0.05 NA 0.05 5 14
60.000 126.2.MAT4DJC060000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.MAT4PJC021000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.MAT4PJC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.MAT4PJC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.MAT4PJC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.MAT4PJC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.MAT4PJC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.MAT4PJC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.MAT4PJC029000 0.15 +0.15 NA 0.05 NA 0.05 30 30
30.000 126.2.MAT4PJC030000 0.05 -0.10 -66.67% 0.05 NA 0.05 10 114
31.000 126.2.MAT4PJC031000 0.20 -0.15 -42.86% 0.05 NA 0.05 2 5
32.000 126.2.MAT4PJC032000 0.05 -0.07 -58.33% 0.05 NA 0.05 5 74
33.000 126.2.MAT4PJC033000 0.05 unch unch 0.05 NA 0.05 300 496
34.000 126.2.MAT4PJC034000 0.05 unch unch 0.05 NA 0.05 15 247
35.000 126.2.MAT4PJC035000 0.15 -0.05 -25.00% 0.05 NA 0.05 25 591
36.000 126.2.MAT4PJC036000 0.08 -0.27 -77.14% 0.15 NA 0.15 39 5,659
37.000 126.2.MAT4PJC037000 0.25 -0.35 -58.33% 0.25 0.150 0.25 598 2,585
38.000 126.2.MAT4PJC038000 0.90 -0.10 -10.00% -0.01 0.700 0.9 632 5,424
39.000 126.2.MAT4PJC039000 1.86 +0.21 +12.73% -0.06 1.700 1.85 77 3,478
40.000 126.2.MAT4PJC040000 2.85 +0.40 +16.33% 0.04 2.550 2.95 29 1,799
41.000 126.2.MAT4PJC041000 3.18 +0.08 +2.58% 0.39 3.500 4.3 2 95
42.000 126.2.MAT4PJC042000 3.70 +0.72 +24.16% 0.39 4.500 5.3 2 786
43.000 126.2.MAT4PJC043000 4.95 +0.05 +1.02% 0.39 5.500 6.3 2 248
44.000 126.2.MAT4PJC044000 5.70 -0.80 -12.31% 0.39 6.500 7.3 1 239
45.000 126.2.MAT4PJC045000 8.52 -0.23 -2.63% 0.09 7.600 8 10 70
46.000 126.2.MAT4PJC046000 7.50 +3.50 +87.50% 0.09 8.600 9 10 35
47.000 126.2.MAT4PJC047000 4.80 unch unch 0.09 9.600 10 9 17
48.000 126.2.MAT4PJC048000 9.70 +0.47 +5.09% 0.19 10.700 11.1 1 2
49.000 126.2.MAT4PJC049000 3.20 +3.20 NA 0.49 11.400 12.4 13 13
50.000 126.2.MAT4PJC050000 4.90 +4.90 NA 0.49 12.400 13.4 100 90
55.000 126.2.MAT4PJC055000 NA NA NA NA 17.400 18.4 NA NA
60.000 126.2.MAT4PJC060000 NA NA NA NA 22.400 23.5 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 10:13 AM ET