UK Markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.60+0.69 (+1.98%)
At close: 04:00PM EDT
35.50 -0.10 (-0.28%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220916C000150002022-07-08 12:50PM EDT15.0014.5019.5519.750.00--880.00%
MGM220916C000200002022-08-10 9:40AM EDT20.0015.4015.1515.30-0.20-1.28%11960.00%
MGM220916C000210002022-08-04 3:52PM EDT21.0014.4514.1014.350.00--310.00%
MGM220916C000220002022-07-18 10:30AM EDT22.008.4013.1013.350.00--20.00%
MGM220916C000230002022-08-04 10:41AM EDT23.0012.6512.1512.300.00--20.00%
MGM220916C000240002022-08-05 10:02AM EDT24.0011.2511.2011.500.00--10.00%
MGM220916C000250002022-08-10 11:58AM EDT25.0010.0010.2010.40+1.10+12.36%16400.00%
MGM220916C000260002022-08-11 9:51AM EDT26.009.309.209.45-0.25-2.62%5970.00%
MGM220916C000270002022-08-04 10:48AM EDT27.008.658.308.450.00-11170.00%
MGM220916C000280002022-08-10 3:35PM EDT28.006.877.357.50-0.18-2.55%2520.00%
MGM220916C000290002022-08-10 10:22AM EDT29.005.556.456.60-1.50-21.28%219112.50%
MGM220916C000300002022-08-11 12:46PM EDT30.005.415.555.65+0.63+13.18%434331.25%
MGM220916C000310002022-08-09 12:07PM EDT31.003.654.704.800.00-711436.52%
MGM220916C000320002022-08-10 2:31PM EDT32.003.453.854.00+0.50+16.95%281538.18%
MGM220916C000330002022-08-10 1:06PM EDT33.003.103.153.25+0.70+29.17%130638.53%
MGM220916C000340002022-08-11 9:40AM EDT34.002.322.502.58+0.48+26.09%119038.62%
MGM220916C000350002022-08-11 1:28PM EDT35.001.911.921.98+0.52+37.41%559738.14%
MGM220916C000360002022-08-11 10:38AM EDT36.001.431.441.49+0.38+36.19%1053338.06%
MGM220916C000370002022-08-11 12:08PM EDT37.000.931.031.08+0.16+20.78%4177137.70%
MGM220916C000380002022-08-11 10:12AM EDT38.000.830.730.77+0.28+50.91%386837.60%
MGM220916C000390002022-08-11 10:17AM EDT39.000.580.510.55+0.19+48.72%419137.99%
MGM220916C000400002022-08-11 1:50PM EDT40.000.370.360.38+0.09+32.14%683,94438.14%
MGM220916C000410002022-08-11 11:28AM EDT41.000.260.250.28+0.07+36.84%11,21639.16%
MGM220916C000420002022-08-11 1:11PM EDT42.000.190.190.20-0.02-9.52%684839.84%
MGM220916C000430002022-08-10 10:16AM EDT43.000.120.140.15-0.03-20.00%5237041.02%
MGM220916C000440002022-08-11 10:19AM EDT44.000.120.110.12+0.02+20.00%444042.58%
MGM220916C000450002022-08-11 1:38PM EDT45.000.100.090.11+0.05+100.00%44,11745.31%
MGM220916C000460002022-08-11 10:20AM EDT46.000.080.070.09+0.01+14.29%81,42846.68%
MGM220916C000470002022-08-11 10:14AM EDT47.000.070.050.08+0.02+40.00%139748.83%
MGM220916C000480002022-08-09 2:11PM EDT48.000.040.050.070.00-11,56850.59%
MGM220916C000490002022-08-11 9:31AM EDT49.000.050.040.06+0.01+25.00%562050.59%
MGM220916C000500002022-08-11 1:26PM EDT50.000.070.050.06+0.03+75.00%23,73153.91%
MGM220916C000550002022-08-03 2:24PM EDT55.000.110.020.040.00--1,27260.94%
MGM220916C000600002022-08-11 1:26PM EDT60.000.020.010.03+0.02-664967.97%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220916P000150002022-08-03 3:40PM EDT15.000.020.000.030.00--1110.94%
MGM220916P000200002022-08-05 12:44PM EDT20.000.040.020.040.00--2,09783.59%
MGM220916P000210002022-07-18 10:26AM EDT21.000.280.020.040.00--576.56%
MGM220916P000220002022-08-11 9:44AM EDT22.000.050.030.05-0.01-16.67%118773.44%
MGM220916P000230002022-08-09 3:56PM EDT23.000.090.040.060.00-231469.92%
MGM220916P000240002022-08-03 9:55AM EDT24.000.220.060.080.00-18367.58%
MGM220916P000250002022-08-09 3:56PM EDT25.000.150.090.100.00-22,92964.84%
MGM220916P000260002022-08-04 3:14PM EDT26.000.150.120.130.00-126662.11%
MGM220916P000270002022-08-10 11:55AM EDT27.000.210.160.18-0.01-4.55%222059.77%
MGM220916P000280002022-08-11 1:21PM EDT28.000.230.220.23-0.13-36.11%220757.23%
MGM220916P000290002022-08-11 10:58AM EDT29.000.290.290.31-0.20-40.82%218754.79%
MGM220916P000300002022-08-11 2:38PM EDT30.000.410.390.42-0.24-36.92%1663,53452.73%
MGM220916P000310002022-08-11 1:33PM EDT31.000.540.530.56-0.33-37.93%2033250.88%
MGM220916P000320002022-08-11 12:50PM EDT32.000.770.710.75-0.36-31.86%591049.71%
MGM220916P000330002022-08-11 10:54AM EDT33.000.920.971.01-0.58-38.67%294048.54%
MGM220916P000340002022-08-11 10:21AM EDT34.001.141.291.33-0.94-45.19%323,16447.27%
MGM220916P000350002022-08-11 12:50PM EDT35.001.731.691.74-0.87-33.46%1743646.48%
MGM220916P000360002022-08-11 10:10AM EDT36.002.002.202.26-1.20-37.50%2263346.48%
MGM220916P000370002022-07-27 9:51AM EDT37.006.402.792.870.00--55446.78%
MGM220916P000380002022-08-10 1:10PM EDT38.003.803.503.60+0.30+8.57%221448.34%
MGM220916P000390002022-08-11 10:00AM EDT39.004.104.254.40-2.60-38.81%455650.29%
MGM220916P000400002022-08-11 10:00AM EDT40.005.095.155.20-1.23-19.46%101,12150.39%
MGM220916P000410002022-08-03 10:18AM EDT41.007.406.006.100.00-114752.25%
MGM220916P000430002022-07-27 2:40PM EDT43.0012.007.858.000.00--7357.86%
MGM220916P000440002022-08-10 9:40AM EDT44.008.758.859.00+8.75--2262.31%
MGM220916P000450002022-08-04 9:31AM EDT45.009.609.8510.000.00--2366.60%
MGM220916P000460002022-08-10 11:35AM EDT46.0011.4510.8011.00+0.80+7.51%16469.68%