UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.37+0.72 (+2.14%)
At close: 04:00PM EDT
34.41 +0.04 (+0.12%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120C000130002022-05-12 2:41PM EDT13.0021.1521.4521.950.00-213276.17%
MGM230120C000150002022-05-09 9:40AM EDT15.0022.3519.6520.050.00-2072.17%
MGM230120C000180002022-02-08 11:53AM EDT18.0029.0022.3522.850.00-189166.21%
MGM230120C000200002022-05-20 2:38PM EDT20.0014.7514.8515.65-0.45-2.96%672960.21%
MGM230120C000220002022-04-21 10:31AM EDT22.0022.6513.1513.950.00-210657.52%
MGM230120C000250002022-05-20 2:54PM EDT25.0011.0010.8511.60+1.00+10.00%135455.08%
MGM230120C000270002022-05-19 9:32AM EDT27.008.159.4010.150.00-327153.35%
MGM230120C000300002022-05-20 2:08PM EDT30.007.537.458.10-1.95-20.57%2590550.77%
MGM230120C000320002022-05-20 2:55PM EDT32.006.606.706.95+0.35+5.60%168451.55%
MGM230120C000350002022-05-20 3:31PM EDT35.005.055.105.45-0.25-4.72%1075651.06%
MGM230120C000370002022-05-20 2:34PM EDT37.004.024.304.60-0.33-7.59%842,41350.17%
MGM230120C000400002022-05-20 2:34PM EDT40.003.023.253.45-0.08-2.58%632,55048.34%
MGM230120C000420002022-05-20 1:57PM EDT42.002.612.442.90+0.10+3.98%102,78748.07%
MGM230120C000450002022-05-20 2:32PM EDT45.002.001.872.18+0.01+0.50%394,55447.29%
MGM230120C000470002022-05-19 1:32PM EDT47.001.561.461.79-0.04-2.50%101,70446.80%
MGM230120C000500002022-05-20 9:52AM EDT50.001.080.971.29-0.02-1.82%101,78245.78%
MGM230120C000550002022-05-18 12:33PM EDT55.000.680.600.75+0.09+15.25%52,70644.73%
MGM230120C000600002022-05-20 1:22PM EDT60.000.410.320.55-0.04-8.89%72,46346.48%
MGM230120C000650002022-05-18 10:28AM EDT65.000.250.120.340.00-31,60946.19%
MGM230120C000700002022-05-18 11:04AM EDT70.000.180.000.280.00-1633748.34%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120P000130002022-05-16 3:44PM EDT13.000.280.110.500.00-160574.90%
MGM230120P000150002022-05-12 9:52AM EDT15.000.350.150.610.00-1018768.26%
MGM230120P000180002022-05-19 9:30AM EDT18.000.650.520.650.00-413861.57%
MGM230120P000200002022-05-20 3:34PM EDT20.000.880.730.91-0.02-2.22%102,88858.89%
MGM230120P000220002022-05-17 9:36AM EDT22.000.940.761.460.00-42,51356.27%
MGM230120P000250002022-05-19 11:13AM EDT25.001.951.581.940.00-374853.78%
MGM230120P000270002022-05-20 11:46AM EDT27.002.362.122.45-0.04-1.67%211,56851.93%
MGM230120P000300002022-05-20 11:47AM EDT30.003.403.103.60-0.20-5.56%425,58050.22%
MGM230120P000320002022-05-20 11:00AM EDT32.004.104.004.15-0.10-2.38%16,95148.66%
MGM230120P000350002022-05-20 11:22AM EDT35.005.805.405.60-0.01-0.17%16,02346.78%
MGM230120P000370002022-05-20 11:46AM EDT37.006.956.456.75-0.54-7.21%153,87045.92%
MGM230120P000400002022-05-13 2:33PM EDT40.007.758.458.700.00-92,10544.92%
MGM230120P000420002022-05-18 2:30PM EDT42.0011.019.8510.100.00-11,06644.04%
MGM230120P000450002022-05-18 12:11PM EDT45.0013.1012.0512.350.00-104,23142.58%
MGM230120P000470002022-05-09 11:23AM EDT47.0012.9513.7014.000.00-262442.14%
MGM230120P000500002022-05-20 12:11PM EDT50.0017.0816.2516.60+5.88+52.50%51,19541.68%
MGM230120P000550002022-05-10 12:49PM EDT55.0020.1820.7521.300.00-177643.48%
MGM230120P000600002022-05-12 9:43AM EDT60.0026.6027.1028.100.00-144866.89%
MGM230120P000650002021-12-23 1:54PM EDT65.0021.2023.6025.550.00-62710.00%
MGM230120P000700002022-01-27 10:56AM EDT70.0028.5025.6026.050.00-10620.00%