UK Markets close in 6 hrs 41 mins

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.20+0.20 (+0.67%)
At close: 04:00PM EDT
30.33 +0.13 (+0.43%)
Pre-market: 04:03AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120C000130002021-12-20 3:19PM EDT13.0029.3030.0030.500.00-141380.00%
MGM230120C000150002021-12-22 12:00PM EDT15.0030.9027.9028.600.00-5161454.98%
MGM230120C000180002021-11-30 12:42PM EDT18.0020.2527.5028.000.00-195437.79%
MGM230120C000200002021-12-31 10:42AM EDT20.0025.3523.5023.950.00-1755301.27%
MGM230120C000220002021-12-21 11:59AM EDT22.0023.1421.7022.200.00-2100268.12%
MGM230120C000250002022-01-05 3:29PM EDT25.0019.8019.1019.60-1.82-8.42%7298229.88%
MGM230120C000270002022-01-05 10:58AM EDT27.0019.0517.4517.95-0.25-1.30%1255209.96%
MGM230120C000300002022-01-03 4:03PM EDT30.0017.6015.1515.500.00-2855185.18%
MGM230120C000320002022-01-04 1:07PM EDT32.0015.6513.7014.100.00-2189172.36%
MGM230120C000350002022-01-05 4:08PM EDT35.0011.9711.6512.05-1.68-12.31%1759155.42%
MGM230120C000370002022-01-05 11:55AM EDT37.0011.6010.4510.80-0.50-4.13%72,259146.29%
MGM230120C000400002022-01-05 4:45PM EDT40.009.008.659.15-1.50-14.29%112,300134.03%
MGM230120C000420002022-01-04 2:56PM EDT42.009.427.808.150.00-12,117128.32%
MGM230120C000450002022-01-05 4:48PM EDT45.006.556.506.80-1.50-18.63%2403,258120.00%
MGM230120C000470002022-01-05 12:45PM EDT47.006.405.706.05-0.70-9.86%83758115.31%
MGM230120C000500002022-01-05 4:54PM EDT50.004.904.755.00-1.00-16.95%140680109.45%
MGM230120C000550002022-01-05 4:59PM EDT55.003.553.303.65-0.70-16.47%251,467100.90%
MGM230120C000600002022-01-05 1:43PM EDT60.002.932.322.72-0.12-3.93%661,27295.39%
MGM230120C000650002022-01-03 3:52PM EDT65.002.361.781.910.00-41,22891.48%
MGM230120C000700002022-01-04 3:01PM EDT70.001.670.701.440.00-19183.11%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120P000130002021-12-31 12:16PM EDT13.000.120.110.210.00-114666.02%
MGM230120P000150002021-11-11 2:30PM EDT15.000.230.060.340.00-25558.50%
MGM230120P000180002021-11-26 12:53PM EDT18.000.390.110.380.00-16452.64%
MGM230120P000200002022-01-03 3:45PM EDT20.000.390.000.490.00-52,76847.12%
MGM230120P000220002021-11-29 11:30AM EDT22.000.850.560.620.00-12,48941.70%
MGM230120P000250002022-01-03 4:48PM EDT25.000.850.991.090.00-2145137.13%
MGM230120P000270002022-01-05 3:36PM EDT27.001.251.321.46+0.03+2.46%101,12433.01%
MGM230120P000300002022-01-05 4:54PM EDT30.002.021.932.09+0.39+23.93%32,54124.73%
MGM230120P000320002022-01-05 4:54PM EDT32.002.532.442.67+0.49+24.02%22,45917.63%
MGM230120P000350002022-01-05 4:54PM EDT35.003.453.353.55+0.49+16.55%84,6080.00%
MGM230120P000370002022-01-05 4:56PM EDT37.004.204.104.30+0.60+16.67%143,6590.00%
MGM230120P000400002022-01-04 4:29PM EDT40.004.805.505.600.00-21,7510.00%
MGM230120P000420002022-01-03 11:35AM EDT42.005.356.506.600.00-19620.00%
MGM230120P000450002022-01-04 10:45AM EDT45.006.908.158.500.00-12,1120.00%
MGM230120P000470002022-01-05 1:25PM EDT47.008.559.359.50+0.70+8.92%45550.00%
MGM230120P000500002021-12-28 12:38PM EDT50.0010.6011.2011.500.00-21,1620.00%
MGM230120P000550002021-12-23 11:03AM EDT55.0013.7014.8515.200.00-187770.00%
MGM230120P000600002021-12-17 2:51PM EDT60.0019.8518.6019.250.00-14470.00%
MGM230120P000650002021-12-23 1:54PM EDT65.0021.2023.1523.500.00-62710.00%
MGM230120P000700002021-12-28 12:38PM EDT70.0026.4527.6528.000.00-1520.00%