UK markets open in 1 hour 32 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.86+0.94 (+2.69%)
At close: 04:00PM EST
35.97 +0.11 (+0.31%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120C000130002022-11-08 10:29AM EST13.0021.400.000.000.00-100.00%
MGM230120C000150002022-11-25 11:35AM EST15.0020.800.000.000.00-100.00%
MGM230120C000180002022-11-25 12:44PM EST18.0017.850.000.000.00-200.00%
MGM230120C000200002022-11-16 9:51AM EST20.0017.000.000.000.00-300.00%
MGM230120C000220002022-11-10 11:06AM EST22.0014.100.000.000.00-400.00%
MGM230120C000250002022-11-22 9:52AM EST25.0010.510.000.000.00-300.00%
MGM230120C000270002022-11-22 9:52AM EST27.008.690.000.000.00-300.00%
MGM230120C000300002022-11-29 3:07PM EST30.006.350.000.000.00-600.00%
MGM230120C000310002022-11-29 3:30PM EST31.005.650.000.000.00-800.00%
MGM230120C000320002022-11-29 3:02PM EST32.004.700.000.000.00-2600.00%
MGM230120C000330002022-11-17 11:31AM EST33.005.030.000.000.00--00.00%
MGM230120C000340002022-11-28 3:45PM EST34.002.870.000.000.00-1100.00%
MGM230120C000350002022-11-29 3:42PM EST35.002.870.000.000.00-9800.00%
MGM230120C000360002022-11-29 3:41PM EST36.002.290.000.000.00-13100.39%
MGM230120C000370002022-11-29 2:43PM EST37.001.650.000.000.00-3703.13%
MGM230120C000380002022-11-29 2:49PM EST38.001.270.000.000.00-503.13%
MGM230120C000390002022-11-29 3:48PM EST39.001.070.000.000.00-4706.25%
MGM230120C000400002022-11-29 1:56PM EST40.000.740.000.000.00-206.25%
MGM230120C000410002022-11-29 12:35PM EST41.000.540.000.000.00-106.25%
MGM230120C000420002022-11-29 12:05PM EST42.000.390.000.000.00-11012.50%
MGM230120C000430002022-11-25 12:27PM EST43.000.300.000.000.00-3012.50%
MGM230120C000440002022-11-23 11:15AM EST44.000.210.000.000.00-1012.50%
MGM230120C000450002022-11-29 2:49PM EST45.000.120.000.000.00-5012.50%
MGM230120C000460002022-11-29 1:38PM EST46.000.090.000.000.00-10012.50%
MGM230120C000470002022-11-23 11:23AM EST47.000.060.000.000.00-5012.50%
MGM230120C000500002022-11-29 2:06PM EST50.000.020.000.000.00-3025.00%
MGM230120C000550002022-11-18 11:53AM EST55.000.050.000.000.00-61025.00%
MGM230120C000600002022-11-29 1:43PM EST60.000.010.000.000.00-2025.00%
MGM230120C000650002022-11-29 1:43PM EST65.000.010.000.000.00-1025.00%
MGM230120C000700002022-11-04 9:26AM EST70.000.030.000.000.00-2050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120P000130002022-11-23 2:27PM EST13.000.020.000.000.00-1050.00%
MGM230120P000150002022-11-23 2:27PM EST15.000.010.000.000.00-1050.00%
MGM230120P000180002022-11-02 10:27AM EST18.000.070.000.000.00-20050.00%
MGM230120P000200002022-11-25 12:45PM EST20.000.030.000.000.00-199025.00%
MGM230120P000220002022-11-22 3:12PM EST22.000.080.000.000.00-2025.00%
MGM230120P000250002022-11-29 1:38PM EST25.000.120.000.000.00-10025.00%
MGM230120P000270002022-11-23 10:40AM EST27.000.280.000.000.00-15012.50%
MGM230120P000290002022-11-28 11:30AM EST29.000.520.000.000.00-3012.50%
MGM230120P000300002022-11-29 11:08AM EST30.000.540.000.000.00-15012.50%
MGM230120P000310002022-11-29 11:58AM EST31.000.740.000.000.00-1012.50%
MGM230120P000320002022-11-29 12:43PM EST32.000.930.000.000.00-2306.25%
MGM230120P000330002022-11-29 1:13PM EST33.001.200.000.000.00-6206.25%
MGM230120P000340002022-11-29 10:17AM EST34.001.510.000.000.00-1703.13%
MGM230120P000350002022-11-29 10:25AM EST35.001.890.000.000.00-501.56%
MGM230120P000360002022-11-29 10:18AM EST36.002.330.000.000.00-300.00%
MGM230120P000370002022-11-29 11:28AM EST37.003.000.000.000.00-800.00%
MGM230120P000380002022-11-18 12:52PM EST38.003.300.000.000.00-900.00%
MGM230120P000390002022-11-18 11:38AM EST39.003.850.000.000.00-200.00%
MGM230120P000400002022-11-29 9:48AM EST40.004.750.000.000.00-200.00%
MGM230120P000410002022-11-22 2:31PM EST41.006.300.000.000.00-200.00%
MGM230120P000420002022-11-23 11:24AM EST42.006.660.000.000.00-400.00%
MGM230120P000450002022-11-23 11:24AM EST45.009.490.000.000.00-400.00%
MGM230120P000470002022-10-27 10:12AM EST47.0012.0011.2011.450.00-1052.05%
MGM230120P000500002022-08-11 9:45AM EST50.0014.9014.9515.150.00-51,09181.20%
MGM230120P000550002022-06-14 12:18PM EST55.0025.4026.2526.850.00-126231.03%
MGM230120P000600002022-05-12 8:43AM EST60.0026.600.000.000.00-100.00%
MGM230120P000650002021-12-23 12:54PM EST65.0021.2023.6025.550.00-62710.00%
MGM230120P000700002022-01-27 9:56AM EST70.0028.5025.6026.050.00-10620.00%