UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.51+2.34 (+5.83%)
As of 03:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120C000130002021-08-25 4:32PM EST13.0025.2931.5033.400.00-50150128.03%
MGM230120C000150002021-11-26 9:41AM EST15.0025.0027.0528.650.00-516760.30%
MGM230120C000180002021-11-30 11:42AM EST18.0020.2524.3025.850.00-19556.89%
MGM230120C000200002021-11-17 12:53PM EST20.0026.0022.8023.650.00-10075753.96%
MGM230120C000220002021-10-12 9:55AM EST22.0025.8023.6524.050.00-39182.84%
MGM230120C000250002021-12-03 11:07AM EST25.0017.1518.7519.350.00-429851.59%
MGM230120C000270002021-11-19 12:34PM EST27.0019.3017.1517.700.00-325552.78%
MGM230120C000300002021-12-01 3:47PM EST30.0012.1514.9015.550.00-387451.55%
MGM230120C000320002021-12-01 3:44PM EST32.0010.7013.4514.000.00-119749.17%
MGM230120C000350002021-12-03 11:09AM EST35.0010.4011.5512.050.00-280147.69%
MGM230120C000370002021-12-06 12:34PM EST37.0010.9910.3010.85+1.19+12.14%42,26846.80%
MGM230120C000400002021-12-06 2:29PM EST40.009.258.809.30+1.40+17.83%282,52946.17%
MGM230120C000420002021-12-06 12:51PM EST42.008.557.808.30+1.82+27.04%62,15845.39%
MGM230120C000450002021-12-06 1:05PM EST45.007.156.507.05+1.50+26.55%83,26944.89%
MGM230120C000470002021-12-03 2:38PM EST47.005.005.806.300.00-170844.53%
MGM230120C000500002021-12-06 2:29PM EST50.005.405.155.30+1.15+27.06%1974444.03%
MGM230120C000550002021-12-06 10:52AM EST55.004.153.654.00+0.85+25.76%11,44443.65%
MGM230120C000600002021-12-06 1:15PM EST60.002.922.722.98+0.58+24.79%31,30643.18%
MGM230120C000650002021-12-06 12:36PM EST65.002.241.992.36+0.45+25.14%221,24343.84%
MGM230120C000700002021-12-06 11:35AM EST70.001.771.461.70+0.37+26.43%28342.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230120P000130002021-11-30 12:41PM EST13.000.160.080.300.00-113560.84%
MGM230120P000150002021-11-11 1:30PM EST15.000.230.080.450.00-25557.42%
MGM230120P000180002021-11-26 11:53AM EST18.000.390.210.750.00-16454.79%
MGM230120P000200002021-12-06 11:27AM EST20.000.670.431.17+0.16+31.37%12,76355.66%
MGM230120P000220002021-11-29 10:30AM EST22.000.850.740.880.00-12,48951.10%
MGM230120P000250002021-12-02 12:23PM EST25.001.511.171.330.00-845149.02%
MGM230120P000270002021-12-02 3:40PM EST27.001.891.551.710.00-71,11747.83%
MGM230120P000300002021-12-03 3:54PM EST30.003.102.242.440.00-1,2632,53346.44%
MGM230120P000320002021-12-03 2:40PM EST32.003.752.793.050.00-22,44745.79%
MGM230120P000350002021-12-03 2:37PM EST35.004.903.804.100.00-1284,55444.73%
MGM230120P000370002021-12-03 2:48PM EST37.005.954.604.850.00-594,18843.70%
MGM230120P000400002021-12-06 1:22PM EST40.006.255.956.25-1.15-15.54%1791,50842.98%
MGM230120P000420002021-12-06 11:08AM EST42.007.307.007.30-1.50-17.05%2484942.59%
MGM230120P000450002021-12-03 2:24PM EST45.0010.358.659.000.00-3750441.90%
MGM230120P000470002021-11-11 10:03AM EST47.008.709.9010.250.00-356041.55%
MGM230120P000500002021-11-30 10:58AM EST50.0013.6712.0012.300.00-11,14541.31%
MGM230120P000550002021-11-09 1:23PM EST55.0013.3015.6015.900.00-478040.20%
MGM230120P000600002021-11-09 9:43AM EST60.0016.3019.4520.100.00-144740.83%
MGM230120P000650002021-11-30 10:04AM EST65.0025.8023.7024.350.00-527140.27%
MGM230120P000700002021-11-15 12:28PM EST70.0026.0028.1528.850.00-55240.19%