Options Lookup

VL Survey Page (Jan 26, 2024) Premium Content
Mattel Inc (MAT)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 240419C00010000 C Apr 19, 2024 10.0 8.20 10.70
MAT 240419C00012000 C Apr 19, 2024 12.0 6.10 8.70
MAT 240419C00013000 C Apr 19, 2024 13.0 5.20 7.70
MAT 240419C00014000 C Apr 19, 2024 14.0 4.20 6.60
MAT 240419C00015000 C Apr 19, 2024 15.0 3.10 5.50
MAT 240419C00016000 C Apr 19, 2024 16.0 2.30 4.70
MAT 240419C00017000 C Apr 19, 2024 17.0 2.45 3.60
MAT 240419C00018000 C Apr 19, 2024 18.0 1.55 2.60
MAT 240419C00019000 C Apr 19, 2024 19.0 0.85 0.95
MAT 240419C00020000 C Apr 19, 2024 20.0 0.35 0.45
MAT 240419C00021000 C Apr 19, 2024 21.0 0.15 0.20
MAT 240419C00022000 C Apr 19, 2024 22.0 0.05 0.15
MAT 240419C00023000 C Apr 19, 2024 23.0 0.00 0.40
MAT 240419C00024000 C Apr 19, 2024 24.0 0.00 0.40
MAT 240419C00025000 C Apr 19, 2024 25.0 0.00 0.40
MAT 240419C00026000 C Apr 19, 2024 26.0 0.00 0.25
MAT 240419C00027000 C Apr 19, 2024 27.0 0.00 0.35
MAT 240419C00028000 C Apr 19, 2024 28.0 0.00 0.35
MAT 240419C00029000 C Apr 19, 2024 29.0 0.00 0.35
MAT 240419C00030000 C Apr 19, 2024 30.0 0.00 0.35
MAT 240419C00035000 C Apr 19, 2024 35.0 0.00 0.35
MAT 240419P00010000 P Apr 19, 2024 10.0 0.00 0.10
MAT 240419P00012000 P Apr 19, 2024 12.0 0.00 0.05
MAT 240419P00013000 P Apr 19, 2024 13.0 0.00 0.35
MAT 240419P00014000 P Apr 19, 2024 14.0 0.00 0.40
MAT 240419P00015000 P Apr 19, 2024 15.0 0.00 0.40
MAT 240419P00016000 P Apr 19, 2024 16.0 0.00 0.40
MAT 240419P00017000 P Apr 19, 2024 17.0 0.05 0.10
MAT 240419P00018000 P Apr 19, 2024 18.0 0.15 0.25
MAT 240419P00019000 P Apr 19, 2024 19.0 0.40 0.50
MAT 240419P00020000 P Apr 19, 2024 20.0 0.90 1.00
MAT 240419P00021000 P Apr 19, 2024 21.0 1.25 1.80
MAT 240419P00022000 P Apr 19, 2024 22.0 2.60 2.80
MAT 240419P00023000 P Apr 19, 2024 23.0 2.40 4.90
MAT 240419P00024000 P Apr 19, 2024 24.0 3.60 5.80
MAT 240419P00025000 P Apr 19, 2024 25.0 5.30 6.70
MAT 240419P00026000 P Apr 19, 2024 26.0 5.60 7.80
MAT 240419P00027000 P Apr 19, 2024 27.0 6.40 8.80
MAT 240419P00028000 P Apr 19, 2024 28.0 7.70 9.70
MAT 240419P00029000 P Apr 19, 2024 29.0 8.60 10.60
MAT 240419P00030000 P Apr 19, 2024 30.0 9.60 11.80
MAT 240419P00035000 P Apr 19, 2024 35.0 14.50 16.10
MAT 240517C00012000 C May 17, 2024 12.0 6.30 8.40
MAT 240517C00013000 C May 17, 2024 13.0 5.20 7.70
MAT 240517C00014000 C May 17, 2024 14.0 4.30 6.70
MAT 240517C00015000 C May 17, 2024 15.0 3.40 5.80
MAT 240517C00016000 C May 17, 2024 16.0 3.50 4.70
MAT 240517C00017000 C May 17, 2024 17.0 2.70 3.80
MAT 240517C00018000 C May 17, 2024 18.0 1.00 2.05
MAT 240517C00019000 C May 17, 2024 19.0 0.95 1.40
MAT 240517C00020000 C May 17, 2024 20.0 0.80 0.90
MAT 240517C00021000 C May 17, 2024 21.0 0.45 0.50
MAT 240517C00022000 C May 17, 2024 22.0 0.25 0.30
MAT 240517C00023000 C May 17, 2024 23.0 0.10 0.20
MAT 240517C00024000 C May 17, 2024 24.0 0.05 0.15
MAT 240517C00025000 C May 17, 2024 25.0 0.00 0.45
MAT 240517C00026000 C May 17, 2024 26.0 0.00 0.45
MAT 240517C00027000 C May 17, 2024 27.0 0.00 0.40
MAT 240517C00028000 C May 17, 2024 28.0 0.00 0.40
MAT 240517C00030000 C May 17, 2024 30.0 0.00 0.40
MAT 240517P00012000 P May 17, 2024 12.0 0.00 0.40
MAT 240517P00013000 P May 17, 2024 13.0 0.00 0.40
MAT 240517P00014000 P May 17, 2024 14.0 0.00 0.45
MAT 240517P00015000 P May 17, 2024 15.0 0.05 0.15
MAT 240517P00016000 P May 17, 2024 16.0 0.10 0.20
MAT 240517P00017000 P May 17, 2024 17.0 0.20 0.30
MAT 240517P00018000 P May 17, 2024 18.0 0.45 0.50
MAT 240517P00019000 P May 17, 2024 19.0 0.75 0.85
MAT 240517P00020000 P May 17, 2024 20.0 1.25 1.40
MAT 240517P00021000 P May 17, 2024 21.0 1.15 2.05
MAT 240517P00022000 P May 17, 2024 22.0 1.80 2.85
MAT 240517P00023000 P May 17, 2024 23.0 3.60 3.80
MAT 240517P00024000 P May 17, 2024 24.0 4.30 5.90
MAT 240517P00025000 P May 17, 2024 25.0 5.20 6.80
MAT 240517P00026000 P May 17, 2024 26.0 5.60 7.00
MAT 240517P00027000 P May 17, 2024 27.0 6.40 8.90
MAT 240517P00028000 P May 17, 2024 28.0 8.20 9.90
MAT 240517P00030000 P May 17, 2024 30.0 9.60 11.80
MAT 240719C00010000 C Jul 19, 2024 10.0 8.40 10.80
MAT 240719C00011000 C Jul 19, 2024 11.0 8.10 9.50
MAT 240719C00012000 C Jul 19, 2024 12.0 7.30 8.60
MAT 240719C00013000 C Jul 19, 2024 13.0 6.30 7.90
MAT 240719C00014000 C Jul 19, 2024 14.0 5.60 5.80
MAT 240719C00015000 C Jul 19, 2024 15.0 4.70 4.90
MAT 240719C00016000 C Jul 19, 2024 16.0 3.80 4.00
MAT 240719C00017000 C Jul 19, 2024 17.0 3.00 3.20
MAT 240719C00018000 C Jul 19, 2024 18.0 2.30 2.40
MAT 240719C00019000 C Jul 19, 2024 19.0 1.70 1.80
MAT 240719C00020000 C Jul 19, 2024 20.0 1.20 1.25
MAT 240719C00021000 C Jul 19, 2024 21.0 0.80 0.85
MAT 240719C00022000 C Jul 19, 2024 22.0 0.50 0.60
MAT 240719C00023000 C Jul 19, 2024 23.0 0.30 0.40
MAT 240719C00024000 C Jul 19, 2024 24.0 0.15 0.30
MAT 240719C00025000 C Jul 19, 2024 25.0 0.10 0.20
MAT 240719C00026000 C Jul 19, 2024 26.0 0.05 0.15
MAT 240719C00027000 C Jul 19, 2024 27.0 0.05 0.50
MAT 240719C00028000 C Jul 19, 2024 28.0 0.00 0.45
MAT 240719C00030000 C Jul 19, 2024 30.0 0.00 0.20
MAT 240719C00032000 C Jul 19, 2024 32.0 0.05 0.10
MAT 240719C00035000 C Jul 19, 2024 35.0 0.00 0.40
MAT 240719P00010000 P Jul 19, 2024 10.0 0.00 0.40
MAT 240719P00011000 P Jul 19, 2024 11.0 0.00 0.40
MAT 240719P00012000 P Jul 19, 2024 12.0 0.00 0.45
MAT 240719P00013000 P Jul 19, 2024 13.0 0.00 0.45
MAT 240719P00014000 P Jul 19, 2024 14.0 0.05 0.15
MAT 240719P00015000 P Jul 19, 2024 15.0 0.10 0.20
MAT 240719P00016000 P Jul 19, 2024 16.0 0.20 0.30
MAT 240719P00017000 P Jul 19, 2024 17.0 0.40 0.45
MAT 240719P00018000 P Jul 19, 2024 18.0 0.65 0.75
MAT 240719P00019000 P Jul 19, 2024 19.0 1.05 1.10
MAT 240719P00020000 P Jul 19, 2024 20.0 1.50 1.60
MAT 240719P00021000 P Jul 19, 2024 21.0 2.15 2.25
MAT 240719P00022000 P Jul 19, 2024 22.0 2.85 3.00
MAT 240719P00023000 P Jul 19, 2024 23.0 3.70 4.90
MAT 240719P00024000 P Jul 19, 2024 24.0 4.60 5.20
MAT 240719P00025000 P Jul 19, 2024 25.0 4.40 5.80
MAT 240719P00026000 P Jul 19, 2024 26.0 6.20 7.90
MAT 240719P00027000 P Jul 19, 2024 27.0 7.20 8.90
MAT 240719P00028000 P Jul 19, 2024 28.0 8.30 9.30
MAT 240719P00030000 P Jul 19, 2024 30.0 9.40 11.70
MAT 240719P00032000 P Jul 19, 2024 32.0 11.70 13.20
MAT 240719P00035000 P Jul 19, 2024 35.0 14.50 16.70
MAT 241018C00010000 C Oct 18, 2024 10.0 8.40 10.90
MAT 241018C00011000 C Oct 18, 2024 11.0 8.30 9.50
MAT 241018C00012000 C Oct 18, 2024 12.0 7.40 9.10
MAT 241018C00013000 C Oct 18, 2024 13.0 6.80 7.00
MAT 241018C00014000 C Oct 18, 2024 14.0 5.90 6.10
MAT 241018C00015000 C Oct 18, 2024 15.0 5.10 5.30
MAT 241018C00016000 C Oct 18, 2024 16.0 4.30 4.50
MAT 241018C00017000 C Oct 18, 2024 17.0 3.60 3.70
MAT 241018C00018000 C Oct 18, 2024 18.0 2.95 3.10
MAT 241018C00019000 C Oct 18, 2024 19.0 2.35 2.45
MAT 241018C00020000 C Oct 18, 2024 20.0 1.85 1.95
MAT 241018C00021000 C Oct 18, 2024 21.0 1.40 1.55
MAT 241018C00022000 C Oct 18, 2024 22.0 1.05 1.20
MAT 241018C00023000 C Oct 18, 2024 23.0 0.75 0.90
MAT 241018C00024000 C Oct 18, 2024 24.0 0.55 0.70
MAT 241018C00025000 C Oct 18, 2024 25.0 0.40 0.50
MAT 241018C00026000 C Oct 18, 2024 26.0 0.30 0.40
MAT 241018C00027000 C Oct 18, 2024 27.0 0.20 0.30
MAT 241018C00030000 C Oct 18, 2024 30.0 0.05 0.25
MAT 241018P00010000 P Oct 18, 2024 10.0 0.00 0.45
MAT 241018P00011000 P Oct 18, 2024 11.0 0.00 0.50
MAT 241018P00012000 P Oct 18, 2024 12.0 0.05 0.55
MAT 241018P00013000 P Oct 18, 2024 13.0 0.15 0.25
MAT 241018P00014000 P Oct 18, 2024 14.0 0.20 0.30
MAT 241018P00015000 P Oct 18, 2024 15.0 0.35 0.45
MAT 241018P00016000 P Oct 18, 2024 16.0 0.50 0.60
MAT 241018P00017000 P Oct 18, 2024 17.0 0.75 0.85
MAT 241018P00018000 P Oct 18, 2024 18.0 1.05 1.15
MAT 241018P00019000 P Oct 18, 2024 19.0 1.45 1.55
MAT 241018P00020000 P Oct 18, 2024 20.0 1.95 2.05
MAT 241018P00021000 P Oct 18, 2024 21.0 2.50 2.65
MAT 241018P00022000 P Oct 18, 2024 22.0 3.10 3.30
MAT 241018P00023000 P Oct 18, 2024 23.0 3.90 4.10
MAT 241018P00024000 P Oct 18, 2024 24.0 4.70 4.90
MAT 241018P00025000 P Oct 18, 2024 25.0 5.60 5.80
MAT 241018P00026000 P Oct 18, 2024 26.0 6.50 6.80
MAT 241018P00027000 P Oct 18, 2024 27.0 6.50 8.20
MAT 241018P00030000 P Oct 18, 2024 30.0 10.20 10.80
MAT 250117C00003000 C Jan 17, 2025 3.0 16.20 16.80
MAT 250117C00005000 C Jan 17, 2025 5.0 13.30 15.80
MAT 250117C00010000 C Jan 17, 2025 10.0 8.80 11.20
MAT 250117C00013000 C Jan 17, 2025 13.0 7.10 7.30
MAT 250117C00015000 C Jan 17, 2025 15.0 5.50 5.70
MAT 250117C00018000 C Jan 17, 2025 18.0 3.40 3.70
MAT 250117C00020000 C Jan 17, 2025 20.0 2.35 2.55
MAT 250117C00022000 C Jan 17, 2025 22.0 1.50 1.75
MAT 250117C00025000 C Jan 17, 2025 25.0 0.75 0.90
MAT 250117C00027000 C Jan 17, 2025 27.0 0.40 0.60
MAT 250117C00030000 C Jan 17, 2025 30.0 0.15 0.30
MAT 250117C00032000 C Jan 17, 2025 32.0 0.10 0.20
MAT 250117C00035000 C Jan 17, 2025 35.0 0.05 0.50
MAT 250117P00003000 P Jan 17, 2025 3.0 0.00 0.05
MAT 250117P00005000 P Jan 17, 2025 5.0 0.00 0.05
MAT 250117P00010000 P Jan 17, 2025 10.0 0.05 0.50
MAT 250117P00013000 P Jan 17, 2025 13.0 0.25 0.35
MAT 250117P00015000 P Jan 17, 2025 15.0 0.55 0.65
MAT 250117P00018000 P Jan 17, 2025 18.0 1.35 1.55
MAT 250117P00020000 P Jan 17, 2025 20.0 2.20 2.45
MAT 250117P00022000 P Jan 17, 2025 22.0 3.40 3.60
MAT 250117P00025000 P Jan 17, 2025 25.0 5.70 5.90
MAT 250117P00027000 P Jan 17, 2025 27.0 6.90 8.30
MAT 250117P00030000 P Jan 17, 2025 30.0 9.40 11.80
MAT 250117P00032000 P Jan 17, 2025 32.0 11.50 13.80
MAT 250117P00035000 P Jan 17, 2025 35.0 15.40 16.40
MAT 260116C00003000 C Jan 16, 2026 3.0 15.10 18.00
MAT 260116C00005000 C Jan 16, 2026 5.0 13.30 17.50
MAT 260116C00010000 C Jan 16, 2026 10.0 9.20 11.50
MAT 260116C00013000 C Jan 16, 2026 13.0 8.00 9.70
MAT 260116C00015000 C Jan 16, 2026 15.0 6.60 7.00
MAT 260116C00018000 C Jan 16, 2026 18.0 4.80 5.20
MAT 260116C00020000 C Jan 16, 2026 20.0 3.70 4.20
MAT 260116C00022000 C Jan 16, 2026 22.0 2.90 3.40
MAT 260116C00025000 C Jan 16, 2026 25.0 1.95 3.50
MAT 260116C00027000 C Jan 16, 2026 27.0 1.45 1.80
MAT 260116C00030000 C Jan 16, 2026 30.0 0.90 2.20
MAT 260116C00032000 C Jan 16, 2026 32.0 0.65 0.95
MAT 260116C00035000 C Jan 16, 2026 35.0 0.40 0.65
MAT 260116P00003000 P Jan 16, 2026 3.0 0.00 0.05
MAT 260116P00005000 P Jan 16, 2026 5.0 0.00 0.10
MAT 260116P00010000 P Jan 16, 2026 10.0 0.25 0.40
MAT 260116P00013000 P Jan 16, 2026 13.0 0.60 1.25
MAT 260116P00015000 P Jan 16, 2026 15.0 1.00 1.40
MAT 260116P00018000 P Jan 16, 2026 18.0 2.00 2.45
MAT 260116P00020000 P Jan 16, 2026 20.0 2.90 3.30
MAT 260116P00022000 P Jan 16, 2026 22.0 3.00 4.40
MAT 260116P00025000 P Jan 16, 2026 25.0 5.90 8.50
MAT 260116P00027000 P Jan 16, 2026 27.0 5.80 10.20
MAT 260116P00030000 P Jan 16, 2026 30.0 9.40 11.80
MAT 260116P00032000 P Jan 16, 2026 32.0 11.10 14.30
MAT 260116P00035000 P Jan 16, 2026 35.0 14.10 17.80

OPRA data is delayed 15 minutes.