UK markets open in 5 hours 18 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.78+0.01 (+0.02%)
At close: 04:00PM EDT
43.52 -0.26 (-0.59%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240726C000500002024-07-23 11:55AM EDT2024-07-260.020.000.13+0.01+100.00%22385.94%
MGM240802C000500002024-07-23 3:48PM EDT2024-08-020.080.060.10-0.02-20.00%12651.17%
MGM240809C000500002024-07-22 1:41PM EDT2024-08-090.170.110.160.00-11243.75%
MGM240816C000500002024-07-23 12:26PM EDT2024-08-160.160.160.40-0.05-23.81%249847.56%
MGM240823C000500002024-07-23 12:20PM EDT2024-08-230.230.200.37-0.56-70.89%81040.82%
MGM240830C000500002024-07-22 1:46PM EDT2024-08-300.340.240.760.00-31447.41%
MGM240920C000500002024-07-22 3:20PM EDT2024-09-200.530.430.520.00-2277233.11%
MGM241018C000500002024-07-23 9:30AM EDT2024-10-180.750.580.82-0.49-39.52%3013532.28%
MGM241220C000500002024-07-22 11:24AM EDT2024-12-201.831.581.850.00-21,72835.62%
MGM250117C000500002024-07-22 2:11PM EDT2025-01-172.001.902.060.00-1752,46234.60%
MGM250620C000500002024-07-19 11:35AM EDT2025-06-204.353.703.850.00-127536.62%
MGM251219C000500002024-07-22 10:05AM EDT2025-12-195.915.405.700.00-2540138.43%
MGM260116C000500002024-06-27 2:53PM EDT2026-01-165.605.656.100.00-18039.31%
MGM261218C000500002024-07-12 12:25PM EDT2026-12-189.857.408.500.00-111639.75%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240816P000500002024-07-22 11:23AM EDT2024-08-165.905.556.500.00-11042.77%
MGM240920P000500002024-07-22 11:43AM EDT2024-09-205.985.707.450.00-11446.61%
MGM241220P000500002024-05-01 2:41PM EDT2024-12-2010.409.7511.300.00-2458.64%
MGM250117P000500002024-07-18 3:44PM EDT2025-01-176.107.107.250.00-12137924.83%
MGM250620P000500002024-07-19 1:50PM EDT2025-06-207.307.908.250.00-207625.16%
MGM251219P000500002024-07-23 11:55AM EDT2025-12-199.108.509.45+0.50+5.81%18626.38%
MGM260116P000500002024-07-11 11:46AM EDT2026-01-168.258.859.350.00-1628625.21%
MGM261218P000500002024-04-01 1:51PM EDT2026-12-189.3511.6512.650.00--132.14%