UK markets open in 7 hours 5 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
35.87 +0.01 (+0.03%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230616C000150002022-11-10 10:52AM EST15.0021.1021.2521.550.00-1685.45%
MGM230616C000200002022-08-25 1:23PM EST20.0016.4411.7011.950.00-680.00%
MGM230616C000230002022-10-20 2:12PM EST23.0011.7014.9515.200.00-41780.84%
MGM230616C000250002022-11-28 3:18PM EST25.0011.6712.4012.650.00-116062.11%
MGM230616C000260002022-11-28 3:18PM EST26.0010.8711.5511.850.00-1060.21%
MGM230616C000280002022-11-29 3:50PM EST28.0010.2010.1010.25-1.60-13.56%313157.62%
MGM230616C000300002022-10-26 10:42AM EST30.008.658.508.800.00-12254.13%
MGM230616C000310002022-11-15 1:43PM EST31.009.707.908.150.00-3453.64%
MGM230616C000320002022-11-28 2:33PM EST32.006.757.357.500.00-27253.13%
MGM230616C000330002022-11-28 9:31AM EST33.006.556.656.850.00-506251.56%
MGM230616C000340002022-11-21 1:24PM EST34.006.226.056.250.00-1650.51%
MGM230616C000350002022-11-28 10:06AM EST35.005.105.555.700.00-146050.68%
MGM230616C000360002022-11-22 10:26AM EST36.004.855.055.200.00-34750.07%
MGM230616C000370002022-11-23 9:42AM EST37.004.254.554.650.00-618748.71%
MGM230616C000380002022-11-29 12:20PM EST38.004.054.104.20+0.35+9.46%10912,32748.06%
MGM230616C000390002022-11-25 10:38AM EST39.003.653.653.800.00-3116247.61%
MGM230616C000400002022-11-29 12:31PM EST40.003.103.253.40+0.19+6.53%261,83346.90%
MGM230616C000410002022-11-25 11:41AM EST41.002.942.903.050.00-2216046.42%
MGM230616C000420002022-11-29 11:14AM EST42.002.552.602.71-0.02-0.78%120645.78%
MGM230616C000430002022-11-29 3:09PM EST43.002.212.272.41-0.23-9.43%2113445.29%
MGM230616C000440002022-11-25 11:14AM EST44.002.042.002.160.00-2920845.07%
MGM230616C000450002022-11-29 3:05PM EST45.001.741.781.89-0.12-6.45%31,72744.39%
MGM230616C000470002022-11-29 12:20PM EST47.001.371.371.47+0.16+13.22%422843.63%
MGM230616C000500002022-11-29 3:31PM EST50.000.930.881.00-0.02-2.11%719042.77%
MGM230616C000550002022-11-22 1:07PM EST55.000.440.420.490.00-12741.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230616P000150002022-11-28 12:30PM EST15.000.190.110.210.00-260165.82%
MGM230616P000200002022-11-16 11:54AM EST20.000.380.340.470.00-182456.54%
MGM230616P000210002022-11-07 2:10PM EST21.000.750.430.520.00-5654.79%
MGM230616P000220002022-11-11 3:35PM EST22.000.600.520.620.00-33053.52%
MGM230616P000230002022-11-23 9:30AM EST23.000.750.640.750.00-513252.64%
MGM230616P000240002022-11-07 2:10PM EST24.001.230.770.890.00-1051.61%
MGM230616P000250002022-11-28 1:35PM EST25.001.140.941.040.00-130250.73%
MGM230616P000260002022-11-28 3:23PM EST26.001.331.121.210.00-210350.49%
MGM230616P000270002022-11-29 3:20PM EST27.001.381.321.41-0.15-9.80%813549.49%
MGM230616P000280002022-11-29 12:25PM EST28.001.651.551.62-0.13-7.30%257848.34%
MGM230616P000290002022-11-25 10:34AM EST29.001.901.771.890.00-525647.71%
MGM230616P000300002022-11-17 11:55AM EST30.002.172.082.140.00-1116146.46%
MGM230616P000310002022-11-25 10:34AM EST31.002.512.362.440.00-3114945.53%
MGM230616P000320002022-11-29 9:59AM EST32.002.762.692.80-0.20-6.76%240644.95%
MGM230616P000330002022-11-28 3:27PM EST33.003.453.053.150.00-2711243.95%
MGM230616P000340002022-11-22 10:35AM EST34.003.803.453.550.00-1016243.14%
MGM230616P000350002022-11-28 3:27PM EST35.004.353.853.950.00-6442342.02%
MGM230616P000360002022-11-16 10:02AM EST36.004.154.304.400.00-258641.08%
MGM230616P000370002022-11-29 12:08PM EST37.004.984.804.90-0.42-7.78%1023540.28%
MGM230616P000380002022-11-29 11:28AM EST38.005.555.305.450.00-403839.65%
MGM230616P000390002022-11-29 10:31AM EST39.006.105.906.00+0.10+1.67%247438.67%
MGM230616P000400002022-11-23 11:24AM EST40.006.806.506.650.00-446238.34%
MGM230616P000410002022-11-23 9:30AM EST41.007.507.107.350.00-202438.18%
MGM230616P000420002022-11-21 12:00PM EST42.008.157.807.950.00-15236.67%
MGM230616P000430002022-11-10 9:52AM EST43.009.058.508.650.00--335.84%
MGM230616P000450002022-11-22 10:52AM EST45.0010.7010.0010.250.00-3635.43%
MGM230616P000470002022-10-11 11:24AM EST47.0016.4111.8012.100.00-2237.21%