Option Chain for Mattel Inc. (MAT) 

$ 15.70   0.21 (+1.36%) Volume: 2.44m 4:00 PM EST 1-Dec-2020
After Hours:  $ 15.45   -0.25 (-1.59%) Volume: 81.93k 7:47 PM EST 1-Dec-2020
Option Filter:        Type:        Help
Nov 20  |  Dec 20  |  Jan 21  |  Apr 21  |  Jul 21  |  Jan 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
4-Dec-2020 1.09   0 31 MAT 14.50 4-Dec-2020 0.05 -0.05 3 2231
4-Dec-2020 0.90 0.40 7 81 MAT 15.00 4-Dec-2020 0.05 -0.05 3 24
4-Dec-2020 0.30 -0.18 4 44 MAT 15.50 4-Dec-2020 0.19 -0.11 1 51
4-Dec-2020 0.10 -0.05 20 58 MAT 16.00 4-Dec-2020 0.65   0 4
4-Dec-2020 0.05 - 28 157 MAT 16.50 4-Dec-2020     0 0
4-Dec-2020 0.05   0 25 MAT 17.00 4-Dec-2020 1.20 - 1 0
11-Dec-2020 1.15   0 8 MAT 14.50 11-Dec-2020 0.11 -0.04 20 41
11-Dec-2020 0.96   0 7 MAT 15.00 11-Dec-2020 0.25   0 1
11-Dec-2020 0.52 0.02 10 38 MAT 15.50 11-Dec-2020 0.30 -0.15 5 3
11-Dec-2020 0.30 0.05 10 54 MAT 16.00 11-Dec-2020 0.60 - 10 0
11-Dec-2020 0.10 - 21 50 MAT 16.50 11-Dec-2020     0 0
11-Dec-2020 0.10   0 53 MAT 17.00 11-Dec-2020     0 0
18-Dec-2020 1.20   0 1 MAT 14.50 18-Dec-2020 0.24   0 1
18-Dec-2020 1.05 0.20 2 187 MAT 15.00 18-Dec-2020 0.24 -0.16 5 129
18-Dec-2020 0.60 - 1 85 MAT 15.50 18-Dec-2020 0.60 0.04 3 33
18-Dec-2020 0.35 - 41 278 MAT 16.00 18-Dec-2020 0.70 0.05 11 47
18-Dec-2020 0.21   0 61 MAT 16.50 18-Dec-2020     0 0
18-Dec-2020 0.13 0.03 1 183 MAT 17.00 18-Dec-2020     0 0
24-Dec-2020 1.32 -0.18 2 238 MAT 14.50 24-Dec-2020 0.22   0 13
24-Dec-2020 0.95 -0.15 3 60 MAT 15.00 24-Dec-2020 0.50   0 5
24-Dec-2020 0.70 0.04 16 51 MAT 15.50 24-Dec-2020 0.52   0 1
24-Dec-2020 0.45 0.05 30 50 MAT 16.00 24-Dec-2020     0 0
24-Dec-2020 0.35   0 7 MAT 16.50 24-Dec-2020     0 0
24-Dec-2020 0.20 0.10 2 32 MAT 17.00 24-Dec-2020     0 0
31-Dec-2020 1.42 0.02 1 20 MAT 14.50 31-Dec-2020 0.37   0 4
31-Dec-2020 1.05   0 22 MAT 15.00 31-Dec-2020 0.56   0 20
31-Dec-2020 0.75 -0.07 4 29 MAT 15.50 31-Dec-2020 0.62   0 2
31-Dec-2020 0.55 0.05 3 86 MAT 16.00 31-Dec-2020 1.04   0 20
31-Dec-2020 0.48   0 56 MAT 16.50 31-Dec-2020     0 0
31-Dec-2020 0.30   0 19 MAT 17.00 31-Dec-2020     0 0