Options Lookup

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

As of Apr 19 2024 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 240517C00010000 C May 17, 2024 10.0 7.00 9.20
MAT 240517C00012000 C May 17, 2024 12.0 4.90 7.30
MAT 240517C00013000 C May 17, 2024 13.0 3.90 6.30
MAT 240517C00014000 C May 17, 2024 14.0 3.00 5.30
MAT 240517C00015000 C May 17, 2024 15.0 3.00 3.30
MAT 240517C00016000 C May 17, 2024 16.0 2.20 2.95
MAT 240517C00017000 C May 17, 2024 17.0 1.45 1.55
MAT 240517C00018000 C May 17, 2024 18.0 0.80 0.90
MAT 240517C00019000 C May 17, 2024 19.0 0.40 0.50
MAT 240517C00020000 C May 17, 2024 20.0 0.15 0.25
MAT 240517C00021000 C May 17, 2024 21.0 0.05 0.15
MAT 240517C00022000 C May 17, 2024 22.0 0.00 0.10
MAT 240517C00023000 C May 17, 2024 23.0 0.00 0.40
MAT 240517C00024000 C May 17, 2024 24.0 0.00 0.40
MAT 240517C00025000 C May 17, 2024 25.0 0.00 0.40
MAT 240517C00026000 C May 17, 2024 26.0 0.00 0.35
MAT 240517C00027000 C May 17, 2024 27.0 0.00 0.35
MAT 240517C00028000 C May 17, 2024 28.0 0.00 0.35
MAT 240517C00030000 C May 17, 2024 30.0 0.00 0.35
MAT 240517P00010000 P May 17, 2024 10.0 0.00 0.35
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 0.40
MAT 240517P00015000 P May 17, 2024 15.0 0.05 0.10
MAT 240517P00016000 P May 17, 2024 16.0 0.10 0.20
MAT 240517P00017000 P May 17, 2024 17.0 0.30 0.40
MAT 240517P00018000 P May 17, 2024 18.0 0.70 0.80
MAT 240517P00019000 P May 17, 2024 19.0 1.30 1.40
MAT 240517P00020000 P May 17, 2024 20.0 2.05 2.20
MAT 240517P00021000 P May 17, 2024 21.0 2.05 3.90
MAT 240517P00022000 P May 17, 2024 22.0 2.90 5.00
MAT 240517P00023000 P May 17, 2024 23.0 3.80 6.10
MAT 240517P00024000 P May 17, 2024 24.0 4.80 7.10
MAT 240517P00025000 P May 17, 2024 25.0 5.80 8.10
MAT 240517P00026000 P May 17, 2024 26.0 6.80 8.70
MAT 240517P00027000 P May 17, 2024 27.0 7.80 10.00
MAT 240517P00028000 P May 17, 2024 28.0 9.50 10.70
MAT 240517P00030000 P May 17, 2024 30.0 10.90 12.90
MAT 240621C00010000 C Jun 21, 2024 10.0 6.40 10.00
MAT 240621C00011000 C Jun 21, 2024 11.0 5.50 9.00
MAT 240621C00012000 C Jun 21, 2024 12.0 4.10 8.00
MAT 240621C00013000 C Jun 21, 2024 13.0 3.50 7.10
MAT 240621C00014000 C Jun 21, 2024 14.0 2.55 6.20
MAT 240621C00015000 C Jun 21, 2024 15.0 2.10 3.90
MAT 240621C00016000 C Jun 21, 2024 16.0 2.40 2.55
MAT 240621C00017000 C Jun 21, 2024 17.0 1.50 1.90
MAT 240621C00018000 C Jun 21, 2024 18.0 1.05 1.15
MAT 240621C00019000 C Jun 21, 2024 19.0 0.60 0.70
MAT 240621C00020000 C Jun 21, 2024 20.0 0.30 0.40
MAT 240621C00021000 C Jun 21, 2024 21.0 0.15 0.25
MAT 240621C00022000 C Jun 21, 2024 22.0 0.05 0.15
MAT 240621C00023000 C Jun 21, 2024 23.0 0.00 1.00
MAT 240621C00024000 C Jun 21, 2024 24.0 0.00 0.75
MAT 240621C00025000 C Jun 21, 2024 25.0 0.00 0.75
MAT 240621C00026000 C Jun 21, 2024 26.0 0.00 0.75
MAT 240621P00010000 P Jun 21, 2024 10.0 0.00 1.00
MAT 240621P00011000 P Jun 21, 2024 11.0 0.00 0.75
MAT 240621P00012000 P Jun 21, 2024 12.0 0.00 0.75
MAT 240621P00013000 P Jun 21, 2024 13.0 0.00 0.75
MAT 240621P00014000 P Jun 21, 2024 14.0 0.05 0.15
MAT 240621P00015000 P Jun 21, 2024 15.0 0.10 0.20
MAT 240621P00016000 P Jun 21, 2024 16.0 0.25 0.35
MAT 240621P00017000 P Jun 21, 2024 17.0 0.50 0.60
MAT 240621P00018000 P Jun 21, 2024 18.0 0.85 1.00
MAT 240621P00019000 P Jun 21, 2024 19.0 1.40 3.60
MAT 240621P00020000 P Jun 21, 2024 20.0 1.60 2.30
MAT 240621P00021000 P Jun 21, 2024 21.0 1.95 5.00
MAT 240621P00022000 P Jun 21, 2024 22.0 2.80 6.20
MAT 240621P00023000 P Jun 21, 2024 23.0 3.20 6.60
MAT 240621P00024000 P Jun 21, 2024 24.0 3.90 6.70
MAT 240621P00025000 P Jun 21, 2024 25.0 5.20 8.60
MAT 240621P00026000 P Jun 21, 2024 26.0 6.10 9.70
MAT 240719C00010000 C Jul 19, 2024 10.0 7.00 9.40
MAT 240719C00011000 C Jul 19, 2024 11.0 6.00 8.40
MAT 240719C00012000 C Jul 19, 2024 12.0 5.00 7.40
MAT 240719C00013000 C Jul 19, 2024 13.0 4.10 6.40
MAT 240719C00014000 C Jul 19, 2024 14.0 3.30 5.40
MAT 240719C00015000 C Jul 19, 2024 15.0 3.30 3.50
MAT 240719C00016000 C Jul 19, 2024 16.0 1.70 3.60
MAT 240719C00017000 C Jul 19, 2024 17.0 1.80 1.95
MAT 240719C00018000 C Jul 19, 2024 18.0 1.25 1.35
MAT 240719C00019000 C Jul 19, 2024 19.0 0.75 0.85
MAT 240719C00020000 C Jul 19, 2024 20.0 0.45 0.55
MAT 240719C00021000 C Jul 19, 2024 21.0 0.25 0.30
MAT 240719C00022000 C Jul 19, 2024 22.0 0.10 0.20
MAT 240719C00023000 C Jul 19, 2024 23.0 0.05 0.15
MAT 240719C00024000 C Jul 19, 2024 24.0 0.00 0.15
MAT 240719C00025000 C Jul 19, 2024 25.0 0.00 0.40
MAT 240719C00026000 C Jul 19, 2024 26.0 0.00 0.40
MAT 240719C00027000 C Jul 19, 2024 27.0 0.00 0.40
MAT 240719C00028000 C Jul 19, 2024 28.0 0.00 0.05
MAT 240719C00030000 C Jul 19, 2024 30.0 0.00 0.10
MAT 240719C00032000 C Jul 19, 2024 32.0 0.00 0.10
MAT 240719C00035000 C Jul 19, 2024 35.0 0.00 0.35
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 0.40
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 0.15 0.25
MAT 240719P00016000 P Jul 19, 2024 16.0 0.30 0.40
MAT 240719P00017000 P Jul 19, 2024 17.0 0.60 0.65
MAT 240719P00018000 P Jul 19, 2024 18.0 0.95 1.05
MAT 240719P00019000 P Jul 19, 2024 19.0 1.50 1.65
MAT 240719P00020000 P Jul 19, 2024 20.0 2.20 2.35
MAT 240719P00021000 P Jul 19, 2024 21.0 3.00 3.20
MAT 240719P00022000 P Jul 19, 2024 22.0 3.00 4.40
MAT 240719P00023000 P Jul 19, 2024 23.0 3.90 5.80
MAT 240719P00024000 P Jul 19, 2024 24.0 4.80 6.90
MAT 240719P00025000 P Jul 19, 2024 25.0 6.60 8.10
MAT 240719P00026000 P Jul 19, 2024 26.0 6.90 8.50
MAT 240719P00027000 P Jul 19, 2024 27.0 8.60 9.60
MAT 240719P00028000 P Jul 19, 2024 28.0 9.40 11.00
MAT 240719P00030000 P Jul 19, 2024 30.0 10.90 13.10
MAT 240719P00032000 P Jul 19, 2024 32.0 12.90 14.70
MAT 240719P00035000 P Jul 19, 2024 35.0 15.90 18.10
MAT 241018C00010000 C Oct 18, 2024 10.0 7.40 9.50
MAT 241018C00011000 C Oct 18, 2024 11.0 6.20 8.60
MAT 241018C00012000 C Oct 18, 2024 12.0 5.30 7.60
MAT 241018C00013000 C Oct 18, 2024 13.0 5.30 6.60
MAT 241018C00014000 C Oct 18, 2024 14.0 4.60 5.70
MAT 241018C00015000 C Oct 18, 2024 15.0 3.80 4.00
MAT 241018C00016000 C Oct 18, 2024 16.0 3.10 3.30
MAT 241018C00017000 C Oct 18, 2024 17.0 2.40 3.40
MAT 241018C00018000 C Oct 18, 2024 18.0 1.85 2.00
MAT 241018C00019000 C Oct 18, 2024 19.0 1.40 1.50
MAT 241018C00020000 C Oct 18, 2024 20.0 0.95 1.10
MAT 241018C00021000 C Oct 18, 2024 21.0 0.65 0.80
MAT 241018C00022000 C Oct 18, 2024 22.0 0.45 0.55
MAT 241018C00023000 C Oct 18, 2024 23.0 0.30 0.40
MAT 241018C00024000 C Oct 18, 2024 24.0 0.20 0.25
MAT 241018C00025000 C Oct 18, 2024 25.0 0.10 0.20
MAT 241018C00026000 C Oct 18, 2024 26.0 0.05 0.15
MAT 241018C00027000 C Oct 18, 2024 27.0 0.05 0.15
MAT 241018C00030000 C Oct 18, 2024 30.0 0.00 0.45
MAT 241018C00035000 C Oct 18, 2024 35.0 0.00 0.20
MAT 241018P00010000 P Oct 18, 2024 10.0 0.00 0.45
MAT 241018P00011000 P Oct 18, 2024 11.0 0.00 0.10
MAT 241018P00012000 P Oct 18, 2024 12.0 0.10 0.15
MAT 241018P00013000 P Oct 18, 2024 13.0 0.15 0.25
MAT 241018P00014000 P Oct 18, 2024 14.0 0.25 0.35
MAT 241018P00015000 P Oct 18, 2024 15.0 0.40 0.50
MAT 241018P00016000 P Oct 18, 2024 16.0 0.65 0.75
MAT 241018P00017000 P Oct 18, 2024 17.0 1.00 1.10
MAT 241018P00018000 P Oct 18, 2024 18.0 1.35 1.50
MAT 241018P00019000 P Oct 18, 2024 19.0 1.85 2.05
MAT 241018P00020000 P Oct 18, 2024 20.0 2.45 2.70
MAT 241018P00021000 P Oct 18, 2024 21.0 2.40 3.40
MAT 241018P00022000 P Oct 18, 2024 22.0 3.90 5.00
MAT 241018P00023000 P Oct 18, 2024 23.0 4.00 6.00
MAT 241018P00024000 P Oct 18, 2024 24.0 5.60 6.90
MAT 241018P00025000 P Oct 18, 2024 25.0 5.80 7.60
MAT 241018P00026000 P Oct 18, 2024 26.0 7.40 8.60
MAT 241018P00027000 P Oct 18, 2024 27.0 7.90 9.70
MAT 241018P00030000 P Oct 18, 2024 30.0 10.80 12.70
MAT 241018P00035000 P Oct 18, 2024 35.0 15.90 18.00
MAT 250117C00003000 C Jan 17, 2025 3.0 14.60 16.30
MAT 250117C00005000 C Jan 17, 2025 5.0 12.70 14.40
MAT 250117C00010000 C Jan 17, 2025 10.0 8.40 9.70
MAT 250117C00013000 C Jan 17, 2025 13.0 5.80 6.90
MAT 250117C00015000 C Jan 17, 2025 15.0 3.40 4.50
MAT 250117C00018000 C Jan 17, 2025 18.0 2.40 2.55
MAT 250117C00020000 C Jan 17, 2025 20.0 1.50 1.60
MAT 250117C00022000 C Jan 17, 2025 22.0 0.90 1.00
MAT 250117C00025000 C Jan 17, 2025 25.0 0.35 0.45
MAT 250117C00027000 C Jan 17, 2025 27.0 0.20 0.30
MAT 250117C00030000 C Jan 17, 2025 30.0 0.05 0.15
MAT 250117C00032000 C Jan 17, 2025 32.0 0.00 0.15
MAT 250117C00035000 C Jan 17, 2025 35.0 0.00 0.45
MAT 250117P00003000 P Jan 17, 2025 3.0 0.00 0.35
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 0.30 0.45
MAT 250117P00015000 P Jan 17, 2025 15.0 0.65 0.80
MAT 250117P00018000 P Jan 17, 2025 18.0 1.70 1.80
MAT 250117P00020000 P Jan 17, 2025 20.0 2.75 3.00
MAT 250117P00022000 P Jan 17, 2025 22.0 4.10 5.20
MAT 250117P00025000 P Jan 17, 2025 25.0 5.90 7.70
MAT 250117P00027000 P Jan 17, 2025 27.0 8.20 10.10
MAT 250117P00030000 P Jan 17, 2025 30.0 11.30 13.00
MAT 250117P00032000 P Jan 17, 2025 32.0 13.20 14.80
MAT 250117P00035000 P Jan 17, 2025 35.0 15.80 18.20
MAT 260116C00003000 C Jan 16, 2026 3.0 13.90 17.50
MAT 260116C00005000 C Jan 16, 2026 5.0 12.20 14.80
MAT 260116C00010000 C Jan 16, 2026 10.0 7.00 11.50
MAT 260116C00013000 C Jan 16, 2026 13.0 6.80 7.20
MAT 260116C00015000 C Jan 16, 2026 15.0 3.40 7.80
MAT 260116C00018000 C Jan 16, 2026 18.0 3.80 4.20
MAT 260116C00020000 C Jan 16, 2026 20.0 2.95 3.30
MAT 260116C00022000 C Jan 16, 2026 22.0 2.20 3.10
MAT 260116C00025000 C Jan 16, 2026 25.0 1.45 1.75
MAT 260116C00027000 C Jan 16, 2026 27.0 1.05 1.35
MAT 260116C00030000 C Jan 16, 2026 30.0 0.65 0.90
MAT 260116C00032000 C Jan 16, 2026 32.0 0.45 0.70
MAT 260116C00035000 C Jan 16, 2026 35.0 0.25 0.50
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 0.30 0.45
MAT 260116P00013000 P Jan 16, 2026 13.0 0.70 1.00
MAT 260116P00015000 P Jan 16, 2026 15.0 0.60 2.65
MAT 260116P00018000 P Jan 16, 2026 18.0 2.45 2.80
MAT 260116P00020000 P Jan 16, 2026 20.0 2.70 3.90
MAT 260116P00022000 P Jan 16, 2026 22.0 2.50 6.00
MAT 260116P00025000 P Jan 16, 2026 25.0 6.60 7.40
MAT 260116P00027000 P Jan 16, 2026 27.0 6.50 11.20
MAT 260116P00030000 P Jan 16, 2026 30.0 9.80 14.20
MAT 260116P00032000 P Jan 16, 2026 32.0 12.60 16.40
MAT 260116P00035000 P Jan 16, 2026 35.0 15.60 18.80

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved