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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM221216C000150002022-08-05 3:59PM EDT15.0020.0020.2020.500.00--700.00%
MGM221216C000200002022-08-05 9:51AM EDT20.0015.4215.5015.650.00--1047.07%
MGM221216C000210002022-08-08 11:32AM EDT21.0014.5814.5014.750.00--252.54%
MGM221216C000250002022-08-04 10:25AM EDT25.0011.8510.9511.100.00--1050.44%
MGM221216C000260002022-08-01 12:31PM EDT26.008.2510.1010.200.00--248.78%
MGM221216C000270002022-07-12 9:43AM EDT27.005.158.959.050.00--540.63%
MGM221216C000280002022-08-03 1:14PM EDT28.008.038.508.600.00-12648.56%
MGM221216C000290002022-08-08 3:23PM EDT29.007.357.707.800.00--4047.46%
MGM221216C000300002022-08-11 10:07AM EDT30.007.316.957.10-0.04-0.54%37847.53%
MGM221216C000310002022-07-15 11:02AM EDT31.003.196.256.350.00--3246.22%
MGM221216C000320002022-08-03 3:33PM EDT32.005.465.605.700.00--63645.85%
MGM221216C000330002022-08-08 10:16AM EDT33.005.404.955.100.00-1612645.61%
MGM221216C000340002022-08-08 10:28AM EDT34.004.804.404.500.00-26344.80%
MGM221216C000350002022-08-11 11:37AM EDT35.003.783.853.95+0.68+21.94%121244.14%
MGM221216C000360002022-08-11 1:40PM EDT36.003.503.353.45+0.72+25.90%328543.58%
MGM221216C000370002022-08-11 11:46AM EDT37.002.822.922.98+0.33+13.25%114542.87%
MGM221216C000380002022-08-10 12:56PM EDT38.002.372.532.580.00-111942.51%
MGM221216C000390002022-08-09 3:08PM EDT39.001.762.162.240.00-619442.38%
MGM221216C000400002022-08-11 10:02AM EDT40.001.911.841.90+0.46+31.72%224141.80%
MGM221216C000410002022-08-11 10:38AM EDT41.001.661.571.63+0.45+37.19%111741.65%
MGM221216C000420002022-08-11 11:07AM EDT42.001.321.331.39-0.10-7.04%114241.46%
MGM221216C000430002022-08-11 11:06AM EDT43.001.121.121.15+0.25+28.74%27940.85%
MGM221216C000440002022-08-10 10:09AM EDT44.000.760.940.98+0.04+5.56%19740.85%
MGM221216C000450002022-08-11 11:47AM EDT45.000.750.780.82+0.13+20.97%20436940.63%
MGM221216C000460002022-08-11 10:11AM EDT46.000.700.650.70+0.01+1.45%240140.72%
MGM221216C000470002022-08-08 11:38AM EDT47.000.570.540.580.00-2039340.48%
MGM221216C000480002022-08-11 1:31PM EDT48.000.480.450.49-0.02-4.00%210140.53%
MGM221216C000490002022-08-08 11:39AM EDT49.000.390.370.420.00-2023140.72%
MGM221216C000500002022-08-08 11:33AM EDT50.000.340.320.350.00--16640.63%
MGM221216C000550002022-07-11 12:05PM EDT55.000.110.070.210.00--4243.75%
MGM221216C000600002022-08-03 11:32AM EDT60.000.070.060.110.00--2144.92%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM221216P000150002022-08-08 10:02AM EDT15.000.060.020.080.00--7067.97%
MGM221216P000200002022-08-11 11:58AM EDT20.000.210.200.22-0.01-4.55%8012060.74%
MGM221216P000210002022-08-09 2:16PM EDT21.000.340.260.270.00-210559.18%
MGM221216P000220002022-08-11 11:57AM EDT22.000.350.320.34-0.08-18.60%1012057.72%
MGM221216P000230002022-08-11 11:04AM EDT23.000.390.400.42-0.14-26.42%77156.35%
MGM221216P000240002022-08-09 10:38AM EDT24.000.650.490.510.00-74654.88%
MGM221216P000250002022-08-08 1:30PM EDT25.000.670.610.630.00-1017653.81%
MGM221216P000260002022-08-08 9:58AM EDT26.000.710.740.760.00--7552.54%
MGM221216P000270002022-08-10 11:44AM EDT27.000.990.900.920.00-113251.47%
MGM221216P000280002022-08-08 2:37PM EDT28.001.231.081.120.00-23750.49%
MGM221216P000290002022-08-11 1:13PM EDT29.001.311.301.35-0.12-8.39%24950.10%
MGM221216P000300002022-08-11 1:10PM EDT30.001.561.541.59-0.06-3.70%513548.98%
MGM221216P000310002022-08-11 1:11PM EDT31.001.851.831.88+0.02+1.09%174448.15%
MGM221216P000320002022-08-11 1:09PM EDT32.002.182.152.21+0.12+5.83%214947.36%
MGM221216P000330002022-08-11 1:21PM EDT33.002.522.522.57-0.28-10.00%112546.53%
MGM221216P000340002022-08-11 1:44PM EDT34.002.912.912.98-0.59-16.86%265,05645.83%
MGM221216P000350002022-08-10 9:40AM EDT35.003.403.353.45-0.20-5.56%-6445.36%
MGM221216P000360002022-08-11 1:11PM EDT36.003.903.853.95-0.15-3.70%86344.78%
MGM221216P000370002022-08-11 1:23PM EDT37.004.404.454.50-0.85-16.19%19044.31%
MGM221216P000380002022-08-04 3:19PM EDT38.005.005.005.150.00--12544.56%
MGM221216P000390002022-08-04 3:22PM EDT39.005.605.655.800.00--10944.36%
MGM221216P000400002022-08-04 12:16PM EDT40.006.276.306.450.00--1743.73%
MGM221216P000420002022-08-04 3:16PM EDT42.007.757.807.900.00--1543.02%
MGM221216P000450002022-07-18 11:23AM EDT45.0015.0310.2510.450.00--3144.48%
MGM221216P000480002022-08-08 9:52AM EDT48.0012.5513.0013.100.00--1144.97%