MATTEL Inc

(NASDAQ: MAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.88 Down -0.17 -0.48%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.MAT4IKC028000 NA NA NA NA 5.600 6 NA NA
29.000 126.2.MAT4IKC029000 NA NA NA NA 4.600 5 NA NA
30.000 126.2.MAT4IKC030000 NA NA NA NA 3.600 4 NA NA
31.000 126.2.MAT4IKC031000 NA NA NA NA 2.650 3 NA NA
32.000 126.2.MAT4IKC032000 2.00 -0.60 -23.08% 0.08 1.650 1.95 4 4
33.000 126.2.MAT4IKC033000 1.40 -0.57 -28.93% 0.08 0.650 0.95 2 12
34.000 126.2.MAT4IKC034000 0.15 -0.05 -25.00% 0.05 NA 0.05 17 284
35.000 126.2.MAT4IKC035000 0.05 unch unch 0.05 NA 0.05 181 966
36.000 126.2.MAT4IKC036000 0.02 -0.01 -33.33% 0.05 NA 0.05 8 1,208
37.000 126.2.MAT4IKC037000 0.03 -0.02 -40.00% 0.05 NA 0.05 1 285
38.000 126.2.MAT4IKC038000 0.05 unch unch 0.15 NA 0.15 3 37
39.000 126.2.MAT4IKC039000 0.10 +0.10 NA 0.05 NA 0.05 4 4
40.000 126.2.MAT4IKC040000 NA NA NA NA NA 0.15 NA NA
41.000 126.2.MAT4IKC041000 NA NA NA NA NA 0.15 NA NA
42.000 126.2.MAT4IKC042000 NA NA NA NA NA 0.15 NA NA
43.000 126.2.MAT4IKC043000 NA NA NA NA NA 0.15 NA NA
44.000 126.2.MAT4IKC044000 NA NA NA NA NA 0.15 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.MAT4UKC028000 NA NA NA NA NA 0.15 NA NA
29.000 126.2.MAT4UKC029000 0.03 unch unch 0.1 NA 0.1 100 100
30.000 126.2.MAT4UKC030000 NA NA NA NA NA 0.15 NA NA
31.000 126.2.MAT4UKC031000 NA NA NA NA NA 0.15 NA NA
32.000 126.2.MAT4UKC032000 0.06 -0.14 -70.00% 0.05 NA 0.05 2 3
33.000 126.2.MAT4UKC033000 0.03 -0.01 -25.00% 0.05 NA 0.05 3 311
34.000 126.2.MAT4UKC034000 0.15 +0.10 +200.00% 0.02 0.100 0.15 435 1,093
35.000 126.2.MAT4UKC035000 1.15 +0.22 +23.66% 0.08 1.050 1.2 182 4,190
36.000 126.2.MAT4UKC036000 2.17 +0.27 +14.21% 0.13 1.750 2.25 7 99
37.000 126.2.MAT4UKC037000 3.13 +0.32 +11.39% 0.17 2.750 3.3 4 72
38.000 126.2.MAT4UKC038000 3.87 +0.62 +19.08% 0.27 3.700 4.4 1 6
39.000 126.2.MAT4UKC039000 3.90 -0.20 -4.88% 0.27 4.700 5.4 1 1
40.000 126.2.MAT4UKC040000 5.11 +5.11 NA 0.27 5.700 6.4 135 119
41.000 126.2.MAT4UKC041000 NA NA NA NA 6.700 7.4 NA NA
42.000 126.2.MAT4UKC042000 NA NA NA NA 6.000 9.5 NA NA
43.000 126.2.MAT4UKC043000 NA NA NA NA 7.000 9.7 NA NA
44.000 126.2.MAT4UKC044000 NA NA NA NA 9.600 10.4 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 10:17 PM ET