UK Markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.17-1.06 (-2.57%)
At close: 04:00PM EST
40.15 -0.02 (-0.05%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220121C000030002021-06-07 12:24PM EST3.0040.3541.3542.500.00-131110.00%
MGM220121C000050002021-06-15 10:54AM EST5.0037.2539.5040.100.00-3751,220.31%
MGM220121C000080002020-11-10 9:37AM EST8.0017.500.000.000.00-100.00%
MGM220121C000100002021-06-18 8:56AM EST10.0031.0034.4035.150.00-21,108573.24%
MGM220121C000130002020-11-09 3:48PM EST13.0012.700.000.000.00-100.00%
MGM220121C000150002021-06-24 8:30AM EST15.0029.3729.4530.05+2.27+8.38%62,730405.27%
MGM220121C000180002021-06-21 10:44AM EST18.0023.8726.6526.850.00-11,888341.46%
MGM220121C000200002021-06-24 8:30AM EST20.0024.9024.6524.90+3.65+17.18%43,351307.32%
MGM220121C000230002021-06-23 1:15PM EST23.0021.9921.3522.35+1.32+6.39%41,844264.55%
MGM220121C000250002020-11-10 1:10PM EST25.005.480.000.000.00-15400.00%
MGM220121C000270002021-06-24 10:56AM EST27.0018.0518.0018.25+1.55+9.39%261,131220.95%
MGM220121C000300002021-06-24 10:01AM EST30.0015.5015.2515.40+1.25+8.77%299,382191.70%
MGM220121C000320002020-11-10 10:50AM EST32.002.990.000.000.00-100.00%
MGM220121C000350002021-06-24 8:56AM EST35.0011.2511.1011.25+1.25+12.50%413,669157.23%
MGM220121C000370002021-06-24 9:30AM EST37.009.809.609.90+1.10+12.64%7787147.80%
MGM220121C000400002021-06-24 10:26AM EST40.007.957.958.05+1.15+16.91%11419,878139.36%
MGM220121C000450002020-11-10 3:31PM EST45.001.200.000.000.00-106.25%
MGM220121C000500002020-11-10 2:45PM EST50.000.750.000.000.00-5012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220121P000030002020-10-29 8:30AM EST3.000.130.000.000.00-1050.00%
MGM220121P000050002021-06-01 10:47AM EST5.000.030.020.030.00-501,972235.94%
MGM220121P000080002020-11-05 9:33AM EST8.000.350.000.000.00-10050.00%
MGM220121P000100002021-06-22 9:34AM EST10.000.040.030.060.00-2897169.53%
MGM220121P000130002021-06-23 11:56AM EST13.000.050.050.060.00-64,214142.97%
MGM220121P000150002021-06-08 9:44AM EST15.000.080.060.080.00-303,648129.69%
MGM220121P000180002020-11-10 11:02AM EST18.002.380.000.000.00-111050.00%
MGM220121P000200002020-11-09 2:49PM EST20.003.000.000.000.00-42050.00%
MGM220121P000230002021-06-07 12:41PM EST23.000.290.190.220.00-32,22393.75%
MGM220121P000250002021-06-24 9:24AM EST25.000.290.270.31-0.09-23.68%302,65688.09%
MGM220121P000270002021-06-24 10:47AM EST27.000.410.400.43-0.16-28.07%13,36483.11%
MGM220121P000300002021-06-22 10:45AM EST30.000.660.640.71-0.15-18.52%24,11675.68%
MGM220121P000320002021-06-24 10:33AM EST32.000.980.951.00-0.10-9.26%62,06072.46%
MGM220121P000350002021-06-24 9:18AM EST35.001.501.501.57-0.25-14.29%33,44665.97%
MGM220121P000370002021-06-23 1:14PM EST37.001.932.022.10-0.39-16.81%141,51261.96%
MGM220121P000400002021-06-24 8:35AM EST40.003.053.003.15-0.39-11.34%175,60755.15%
MGM220121P000420002021-06-24 9:10AM EST42.003.853.803.90-0.47-10.88%481,12849.27%
MGM220121P000450002021-06-23 12:11PM EST45.005.955.405.500.00-151,89938.33%
MGM220121P000470002021-06-21 12:19PM EST47.007.936.556.650.00-205620.00%
MGM220121P000500002021-06-24 9:06AM EST50.008.358.508.65-1.00-10.70%12330.00%
MGM220121P000550002021-06-24 8:49AM EST55.0011.9512.3012.45-2.70-18.43%383920.00%
MGM220121P000600002021-06-24 9:59AM EST60.0016.3516.5016.65-2.46-13.08%7390.00%