UK markets close in 14 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.37+0.72 (+2.14%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220617C000250002022-01-05 4:42PM EDT25.0018.7018.3518.70-2.39-11.33%778450.68%
MGM220617C000300002022-01-05 4:43PM EDT30.0014.1813.5514.15-2.24-13.64%1102349.32%
MGM220617C000350002022-01-05 12:17PM EDT35.0011.159.8510.05-0.63-5.35%2107284.57%
MGM220617C000400002022-01-05 4:51PM EDT40.006.646.506.70-1.61-19.52%10152235.11%
MGM220617C000410002022-01-05 4:51PM EDT41.006.025.956.15-2.28-27.47%637227.78%
MGM220617C000420002022-01-05 12:37PM EDT42.006.155.405.60-0.80-11.51%1689220.12%
MGM220617C000430002022-01-04 3:25PM EDT43.006.304.905.100.00-283213.43%
MGM220617C000440002022-01-05 4:34PM EDT44.004.454.454.65-1.50-25.21%4304207.72%
MGM220617C000450002022-01-05 4:44PM EDT45.004.203.904.20-1.10-20.75%41180200.10%
MGM220617C000460002022-01-05 11:02AM EDT46.004.453.553.80-0.35-7.29%299195.51%
MGM220617C000470002022-01-04 12:05PM EDT47.004.403.253.450.00-141191.89%
MGM220617C000480002022-01-05 11:42AM EDT48.003.352.943.10-0.95-22.09%11224187.65%
MGM220617C000490002021-12-31 1:27PM EDT49.003.402.562.840.00-10208183.20%
MGM220617C000500002022-01-05 3:10PM EDT50.002.722.242.51-0.48-15.00%12598178.03%
MGM220617C000550002022-01-05 4:30PM EDT55.001.401.161.46-0.50-26.32%6756162.30%
MGM220617C000600002022-01-05 3:38PM EDT60.000.860.760.87-0.35-28.93%8125157.72%
MGM220617C000650002021-12-30 12:27PM EDT65.000.690.440.550.00-1108153.71%
MGM220617C000700002021-12-31 3:47PM EDT70.000.400.260.360.00-481151.56%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220617P000250002022-01-05 4:33PM EDT25.000.300.270.45+0.06+25.00%76194.34%
MGM220617P000300002022-01-05 11:37AM EDT30.000.660.760.90+0.06+10.00%26770.56%
MGM220617P000350002022-01-05 11:41AM EDT35.001.501.691.75+0.18+13.64%141338.28%
MGM220617P000400002022-01-05 3:21PM EDT40.003.153.303.45+0.69+28.05%177700.00%
MGM220617P000410002022-01-05 4:56PM EDT41.003.823.753.90+0.52+15.76%13520.00%
MGM220617P000420002022-01-04 10:49AM EDT42.003.154.204.350.00-2710.00%
MGM220617P000430002022-01-05 12:25PM EDT43.004.154.704.85-1.60-27.83%4370.00%
MGM220617P000440002022-01-05 12:25PM EDT44.004.635.155.40+0.08+1.76%27130.00%
MGM220617P000450002022-01-05 4:31PM EDT45.005.855.755.95+1.20+25.81%46,5320.00%
MGM220617P000460002022-01-03 4:35PM EDT46.005.156.406.600.00-12010.00%
MGM220617P000470002021-12-21 3:35PM EDT47.006.657.007.250.00-123750.00%
MGM220617P000480002021-12-21 2:25PM EDT48.007.257.657.900.00-1221160.00%
MGM220617P000490002021-12-21 2:25PM EDT49.007.908.358.600.00-12880.00%
MGM220617P000500002021-12-22 12:07PM EDT50.008.259.109.350.00-2700.00%
MGM220617P000550002021-10-22 9:30AM EDT55.0010.4012.5012.800.00-380.00%
MGM220617P000600002021-12-09 3:05PM EDT60.0018.2517.4517.900.00-8310.00%
MGM220617P000650002021-11-12 11:02AM EDT65.0020.3024.7525.000.00-1410.00%
MGM220617P000700002021-11-17 10:47AM EDT70.0024.4028.9529.400.00-12360.00%