$19.03
-0.46-2.36%
À la fermeture: -
$19.03
0.000.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Mattel (NASDAQ:MAT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Mattel à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Mattel..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid17.1
Ask20.2
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask19.2
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask18.2
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask17.2
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask16.2
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask15.2
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask14.2
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price8.68May 06, 2025
Change
00%
Bid10.1
Ask13.2
volume0
Intrest3
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid10.2
Ask12.1
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask11.2
volume0
Intrest0
Strike
10
10
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Last Price6Apr 03, 2025
Change
00%
Bid8.2
Ask9.5
volume0
Intrest1
Strike
11
11
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Last Price4.99May 07, 2025
Change
00%
Bid7.2
Ask8.7
volume0
Intrest1
Strike
12
12
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest222
Last Price3.7May 06, 2025
Change
00%
Bid6.2
Ask6.7
volume0
Intrest40
Strike
13
13
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price5.11May 12, 2025
Change
00%
Bid5.3
Ask7
volume0
Intrest41
Strike
14
14
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest159
Last Price5.3May 19, 2025
Change
00%
Bid4.4
Ask5.5
volume0
Intrest167
Strike
15
15
Last Price0.06May 27, 2025
Change
0.0120%
Bid-
Ask0.1
volume3
Intrest272
Last Price3.3May 22, 2025
Change
00%
Bid3.5
Ask5
volume0
Intrest2454
Strike
16
16
Last Price0.1May 27, 2025
Change
0.0342.86%
Bid0.05
Ask0.1
volume1
Intrest422
Last Price2.5May 21, 2025
Change
00%
Bid2.4
Ask3
volume0
Intrest5341
Strike
17
17
Last Price0.15May 27, 2025
Change
0.2360.53%
Bid-
Ask0.2
volume2
Intrest716
Last Price1.6May 27, 2025
Change
0.2518.52%
Bid1.6
Ask1.85
volume9
Intrest7662
Strike
18
18
Last Price0.14May 27, 2025
Change
0.0836.36%
Bid0.1
Ask0.15
volume10
Intrest218
Last Price0.6May 27, 2025
Change
0.114.29%
Bid0.8
Ask0.95
volume3
Intrest487
Strike
19
19
Last Price0.55May 27, 2025
Change
0.0510%
Bid0.25
Ask0.35
volume1
Intrest400
Last Price0.4May 27, 2025
Change
0.1242.86%
Bid0.3
Ask0.45
volume12
Intrest1141
Strike
20
20
Last Price1.2May 23, 2025
Change
00%
Bid0.75
Ask1.15
volume0
Intrest217
Last Price0.3May 20, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest4953
Strike
21
21
Last Price1.4May 20, 2025
Change
00%
Bid1.5
Ask1.85
volume0
Intrest24
Last Price0.04May 27, 2025
Change
0.0866.67%
Bid-
Ask0.45
volume1
Intrest29
Strike
22
22
Last Price7Apr 15, 2025
Change
00%
Bid2.2
Ask2.85
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Strike
23
23
Last Price-
Change
-
Bid3.4
Ask3.6
volume0
Intrest0
Last Price0.18May 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest822
Strike
24
24
Last Price-
Change
-
Bid4.2
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid5.3
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
26
26
Last Price10.2Apr 30, 2025
Change
00%
Bid6.2
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid7.3
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid8.3
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid9.3
Ask9.9
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid10.2
Ask10.6
volume0
Intrest0