UK markets open in 7 hours 33 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.54-0.06 (-0.17%)
At close: 04:00PM EDT
35.65 +0.11 (+0.31%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220819C000200002022-06-13 3:58PM EDT20.009.209.159.350.00-22230.00%
MGM220819C000220002022-06-30 9:50AM EDT22.007.2010.6510.900.00--80.00%
MGM220819C000230002022-06-30 9:52AM EDT23.006.209.709.900.00-9290.00%
MGM220819C000240002022-08-03 12:58PM EDT24.0010.5011.5011.650.00-318159.38%
MGM220819C000250002022-08-04 10:22AM EDT25.0010.9510.5010.650.00-1052145.31%
MGM220819C000260002022-08-11 9:51AM EDT26.009.159.509.700.00-516142.19%
MGM220819C000270002022-08-10 9:55AM EDT27.007.878.508.650.00-7466117.19%
MGM220819C000275002022-07-25 10:37AM EDT27.503.908.008.200.00--3120.31%
MGM220819C000280002022-08-15 9:58AM EDT28.007.707.507.65+0.45+6.21%1334103.13%
MGM220819C000285002022-07-20 9:54AM EDT28.503.307.007.150.00--4196.88%
MGM220819C000290002022-08-12 2:58PM EDT29.006.456.506.650.00-910990.63%
MGM220819C000295002022-07-26 12:05PM EDT29.501.926.006.200.00-287592.19%
MGM220819C000300002022-08-12 11:02AM EDT30.005.355.505.650.00-2046277.34%
MGM220819C000305002022-08-02 1:55PM EDT30.503.155.005.200.00-307578.52%
MGM220819C000310002022-08-15 9:52AM EDT31.004.704.554.65+1.60+51.61%135571.48%
MGM220819C000315002022-08-09 1:29PM EDT31.502.474.054.200.00-59169.92%
MGM220819C000320002022-08-15 1:24PM EDT32.003.553.553.70+0.19+5.65%1362262.70%
MGM220819C000325002022-08-15 3:41PM EDT32.503.153.053.20+0.61+24.02%415855.47%
MGM220819C000330002022-08-15 1:20PM EDT33.002.532.602.68-0.07-2.69%191,01850.39%
MGM220819C000335002022-08-15 1:41PM EDT33.502.022.132.23+0.22+12.22%282852.54%
MGM220819C000340002022-08-15 3:50PM EDT34.001.761.691.78-0.04-2.22%421,46748.05%
MGM220819C000345002022-08-15 3:41PM EDT34.501.331.281.370.00-435845.02%
MGM220819C000350002022-08-15 2:46PM EDT35.000.970.921.00-0.11-10.19%671,27342.38%
MGM220819C000355002022-08-15 3:38PM EDT35.500.630.620.67-0.13-17.11%18441139.16%
MGM220819C000360002022-08-15 3:54PM EDT36.000.400.390.44-0.12-23.08%30449338.57%
MGM220819C000365002022-08-15 3:56PM EDT36.500.240.240.27-0.09-27.27%8826937.99%
MGM220819C000370002022-08-15 3:59PM EDT37.000.160.150.17-0.07-30.43%15842338.87%
MGM220819C000375002022-08-15 2:59PM EDT37.500.100.100.11-0.05-33.33%17625940.43%
MGM220819C000380002022-08-15 2:18PM EDT38.000.060.070.08-0.04-40.00%3116443.16%
MGM220819C000385002022-08-15 11:37AM EDT38.500.050.050.06-0.02-28.57%1212146.09%
MGM220819C000390002022-08-15 10:09AM EDT39.000.060.040.050.00-1019649.61%
MGM220819C000400002022-08-15 9:30AM EDT40.000.040.010.04-0.01-20.00%282853.13%
MGM220819C000410002022-08-15 1:17PM EDT41.000.020.020.03-0.01-33.33%520261.72%
MGM220819C000420002022-08-15 3:19PM EDT42.000.010.010.02-0.01-50.00%191465.63%
MGM220819C000440002022-08-08 2:19PM EDT44.000.020.000.030.00-262680.47%
MGM220819C000450002022-08-12 2:06PM EDT45.000.020.000.030.00-912887.50%
MGM220819C000500002022-07-15 11:54AM EDT50.000.020.000.030.00-14120.31%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220819P000200002022-08-09 1:54PM EDT20.000.010.000.020.00-1191193.75%
MGM220819P000210002022-07-29 3:49PM EDT21.000.040.000.030.00-166184.38%
MGM220819P000220002022-07-19 9:38AM EDT22.000.150.000.030.00-113171.88%
MGM220819P000230002022-07-29 2:42PM EDT23.000.040.000.020.00-8195150.00%
MGM220819P000235002022-07-28 1:57PM EDT23.500.050.000.030.00-4209150.00%
MGM220819P000240002022-08-03 2:07PM EDT24.000.040.000.030.00-256142.19%
MGM220819P000245002022-07-29 2:07PM EDT24.500.080.000.030.00-5015135.94%
MGM220819P000250002022-08-15 12:00PM EDT25.000.010.000.010.00-111,169112.50%
MGM220819P000255002022-07-28 11:51AM EDT25.500.140.000.030.00-3032121.88%
MGM220819P000260002022-08-10 10:47AM EDT26.000.010.000.030.00-1104115.63%
MGM220819P000265002022-08-04 12:42PM EDT26.500.030.000.030.00-613109.38%
MGM220819P000270002022-08-15 11:48AM EDT27.000.020.000.030.00-1287103.13%
MGM220819P000275002022-07-28 11:41AM EDT27.500.310.000.030.00-13696.88%
MGM220819P000280002022-08-12 1:40PM EDT28.000.010.000.030.00-120490.63%
MGM220819P000285002022-08-08 9:47AM EDT28.500.040.000.030.00-15185.94%
MGM220819P000290002022-08-10 12:10PM EDT29.000.040.000.030.00-5134379.69%
MGM220819P000295002022-08-15 12:04PM EDT29.500.020.000.03-0.09-81.82%113373.44%
MGM220819P000300002022-08-15 1:42PM EDT30.000.030.010.03+0.01+50.00%121,73970.31%
MGM220819P000305002022-08-15 10:49AM EDT30.500.020.020.03-0.02-50.00%712967.19%
MGM220819P000310002022-08-12 2:04PM EDT31.000.040.010.030.00-1318058.59%
MGM220819P000315002022-08-15 11:53AM EDT31.500.040.030.04-0.02-33.33%910058.20%
MGM220819P000320002022-08-15 3:13PM EDT32.000.040.020.05-0.02-33.33%1325251.95%
MGM220819P000325002022-08-15 3:54PM EDT32.500.060.050.06-0.01-14.29%5522250.00%
MGM220819P000330002022-08-15 3:04PM EDT33.000.070.070.09-0.05-41.67%742048.83%
MGM220819P000335002022-08-15 1:41PM EDT33.500.120.100.12-0.11-47.83%2524445.12%
MGM220819P000340002022-08-15 3:04PM EDT34.000.170.160.18-0.04-19.05%2627542.77%
MGM220819P000345002022-08-15 3:57PM EDT34.500.260.240.27-0.07-21.21%2646040.63%
MGM220819P000350002022-08-15 2:09PM EDT35.000.450.380.40-0.01-2.17%19277038.48%
MGM220819P000355002022-08-15 3:27PM EDT35.500.580.570.60-0.08-12.12%9318737.40%
MGM220819P000360002022-08-15 10:21AM EDT36.000.860.820.87-0.07-7.53%4340736.72%
MGM220819P000365002022-08-15 3:07PM EDT36.501.221.151.23-0.06-4.69%5014437.99%
MGM220819P000370002022-08-11 3:04PM EDT37.002.221.551.630.00-111738.87%
MGM220819P000375002022-08-08 3:47PM EDT37.503.051.992.070.00-10011540.43%
MGM220819P000380002022-08-11 10:24AM EDT38.002.642.422.650.00-116155.66%
MGM220819P000385002022-08-10 1:32PM EDT38.503.902.913.050.00-11750.78%
MGM220819P000390002022-08-15 11:23AM EDT39.003.533.403.55-0.52-12.84%22256.64%
MGM220819P000400002022-08-15 1:01PM EDT40.004.524.304.65-0.34-7.00%47382.03%
MGM220819P000410002022-08-01 1:53PM EDT41.008.565.355.650.00-1167.19%
MGM220819P000450002022-08-02 10:43AM EDT45.0012.159.359.550.00-11116.02%
MGM220819P000500002022-08-11 3:03PM EDT50.0015.0514.3514.500.00-66136.72%