Quote for MAT (MATTEL INC)

Data as of Oct 28, 2026

Last

15.28

Change

-0.15

Open

15.35

Previous

15.43

High

15.54

Low

15.10

Bid

-

Ask

-

Volume

5,268,134

Trades

-

Dividend

0.15

Yield

3.49%

Ex-Div

Aug 21, 2017

Impl Vol

0.543

Hist Vol

0.444

Opt Volume

15,871

Open Int

324,427

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panels more…

Short	Long	Credit	Width
Dec 15 '28 15.00	Dec 15 '28 17.00	1.20	2.00
Apr 16 '27 15.00	Apr 16 '27 17.00	2.30	2.00
Apr 16 '27 14.00	Apr 16 '27 17.00	2.90	3.00
Oct 16 '26 14.00	Oct 16 '26 18.00	2.33	4.00
Oct 16 '26 14.00	Oct 16 '26 17.00	2.08	3.00
Apr 16 '27 16.00	Apr 16 '27 17.00	1.40	1.00
Oct 16 '26 15.00	Oct 16 '26 18.00	1.47	3.00
Oct 16 '26 15.00	Oct 16 '26 17.00	1.22	2.00
Oct 16 '26 14.00	Oct 16 '26 16.00	1.55	2.00
Jan 15 '27 14.00	Jan 15 '27 15.00	0.93	1.00
Jan 15 '27 14.00	Jan 15 '27 19.00	2.50	5.00
Apr 16 '27 15.00	Apr 16 '27 16.00	0.90	1.00
Apr 16 '27 14.00	Apr 16 '27 16.00	1.50	2.00
Oct 16 '26 16.00	Oct 16 '26 18.00	0.77	2.00
Oct 16 '26 16.00	Oct 16 '26 17.00	0.52	1.00
Dec 18 '26 16.00	Dec 18 '26 18.00	1.00	2.00
Jan 15 '27 14.00	Jan 15 '27 18.00	2.15	4.00
Oct 16 '26 14.00	Oct 16 '26 15.00	0.85	1.00
Dec 18 '26 16.00	Dec 18 '26 17.00	0.65	1.00
Dec 18 '26 16.00	Dec 18 '26 19.00	1.25	3.00
Jan 21 '28 15.00	Jan 21 '28 17.00	1.45	2.00
Jan 15 '27 14.00	Jan 15 '27 17.00	1.75	3.00
Apr 16 '27 15.00	Apr 16 '27 18.00	1.60	3.00
Apr 16 '27 14.00	Apr 16 '27 18.00	2.20	4.00
Jan 15 '27 14.00	Jan 15 '27 16.00	1.30	2.00
Oct 16 '26 15.00	Oct 16 '26 16.00	0.70	1.00
Nov 20 '26 14.00	Nov 20 '26 17.00	1.83	3.00
Nov 20 '26 14.00	Nov 20 '26 18.00	2.15	4.00
Mar 19 '27 16.00	Mar 19 '27 19.00	1.27	3.00
Jan 15 '27 16.00	Jan 15 '27 19.00	1.20	3.00
Nov 20 '26 14.00	Nov 20 '26 16.00	1.35	2.00
Dec 18 '26 15.00	Dec 18 '26 18.00	1.43	3.00
Dec 18 '26 15.00	Dec 18 '26 17.00	1.08	2.00
Dec 18 '26 15.00	Dec 18 '26 19.00	1.68	4.00
Nov 20 '26 14.00	Nov 20 '26 15.00	0.75	1.00
Nov 20 '26 14.00	Nov 20 '26 19.00	2.33	5.00
Nov 20 '26 15.00	Nov 20 '26 17.00	1.08	2.00
Nov 20 '26 15.00	Nov 20 '26 18.00	1.40	3.00
Mar 19 '27 16.00	Mar 19 '27 17.00	0.52	1.00
Mar 19 '27 16.00	Mar 19 '27 18.00	0.87	2.00