Optionistics

Quote for MAT (MATTEL INC)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

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

Straddles

show all panelsmore…
CallPutPriceITM
Oct 16 '26 15.00Oct 16 '26 15.001.851.37
Oct 16 '26 18.00Oct 16 '26 18.002.051.63
Oct 16 '26 16.00Oct 16 '26 16.001.350.37
Oct 16 '26 17.00Oct 16 '26 17.001.430.63
Jan 15 '27 18.00Jan 15 '27 18.004.101.63
Nov 20 '26 14.00Nov 20 '26 14.003.032.37
Jan 15 '27 14.00Jan 15 '27 14.003.862.37
Nov 20 '26 16.00Nov 20 '26 16.002.350.37
Nov 20 '26 15.00Nov 20 '26 15.002.521.37
Nov 20 '26 18.00Nov 20 '26 18.002.801.63
Nov 20 '26 17.00Nov 20 '26 17.002.430.63
Dec 18 '26 16.00Dec 18 '26 16.002.950.37
Dec 18 '26 15.00Dec 18 '26 15.003.041.37
Jan 21 '28 15.00Jan 21 '28 15.006.901.37
Jan 15 '27 16.00Jan 15 '27 16.003.250.37
Jan 15 '27 15.00Jan 15 '27 15.003.301.37
Mar 19 '27 18.00Mar 19 '27 18.004.451.63
Jan 15 '27 17.00Jan 15 '27 17.003.260.63
Mar 19 '27 14.00Mar 19 '27 14.004.202.37
Mar 19 '27 15.00Mar 19 '27 15.003.951.37
Jan 21 '28 17.00Jan 21 '28 17.006.320.63
Mar 19 '27 16.00Mar 19 '27 16.003.720.37
Mar 19 '27 17.00Mar 19 '27 17.003.600.63
Dec 18 '26 14.00Dec 18 '26 14.002.902.37
Apr 16 '27 15.00Apr 16 '27 15.003.551.37