UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.11-0.12 (-0.29%)
At close: 04:00PM EDT
40.99 -0.12 (-0.29%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230915C000200002023-02-21 3:22PM EDT20.0023.6521.6522.250.00-11783.98%
MGM230915C000250002023-02-08 4:06PM EDT25.0017.2518.5018.850.00-7993.60%
MGM230915C000280002023-01-30 12:55PM EDT28.0013.6017.6017.800.00-961106.03%
MGM230915C000290002023-02-08 2:46PM EDT29.0014.0514.8515.150.00-24678.42%
MGM230915C000300002023-03-16 12:55PM EDT30.0014.0012.6512.900.00-41557.18%
MGM230915C000310002023-02-08 2:46PM EDT31.0012.4013.2513.400.00-33173.17%
MGM230915C000320002023-03-23 2:27PM EDT32.0010.9511.0011.250.00-31753.96%
MGM230915C000330002023-01-26 11:21AM EDT33.009.8511.7011.950.00--469.70%
MGM230915C000340002023-03-13 10:36AM EDT34.0010.109.459.650.00-15650.98%
MGM230915C000350002023-03-24 10:56AM EDT35.008.438.758.95-0.58-6.44%1350.17%
MGM230915C000360002023-03-20 12:58PM EDT36.008.958.058.200.00-21149.63%
MGM230915C000370002023-03-09 12:38PM EDT37.0010.197.357.550.00-2848.84%
MGM230915C000380002023-02-24 11:21AM EDT38.007.956.706.900.00-11147.80%
MGM230915C000390002023-03-23 2:52PM EDT39.005.906.056.200.00-85146.07%
MGM230915C000400002023-03-24 1:16PM EDT40.005.455.455.60-0.33-5.71%2011545.04%
MGM230915C000410002023-03-20 10:48AM EDT41.005.804.905.100.00-19944.65%
MGM230915C000420002023-03-22 10:42AM EDT42.005.204.404.500.00-114443.12%
MGM230915C000430002023-03-21 3:52PM EDT43.004.903.904.050.00-1,0041,09642.65%
MGM230915C000440002023-03-24 12:05PM EDT44.003.353.453.60-0.70-17.28%3845041.92%
MGM230915C000450002023-03-24 2:42PM EDT45.003.052.913.20-0.17-5.28%121,84341.38%
MGM230915C000460002023-03-23 2:58PM EDT46.002.692.432.900.00-212841.46%
MGM230915C000470002023-03-24 11:51AM EDT47.002.252.332.51-0.85-27.42%1381540.48%
MGM230915C000500002023-03-24 11:57AM EDT50.001.531.541.69-0.24-13.56%111,45839.23%
MGM230915C000550002023-03-24 9:30AM EDT55.000.710.680.75+0.01+1.43%351036.65%
MGM230915C000600002023-03-23 1:09PM EDT60.000.350.260.340.00-12713035.84%
MGM230915C000650002023-03-23 11:23AM EDT65.000.160.070.180.00-624436.52%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230915P000200002023-03-24 11:28AM EDT20.000.180.080.48-0.02-10.00%24064.36%
MGM230915P000250002023-03-23 3:46PM EDT25.000.410.370.640.00-63954.00%
MGM230915P000280002023-03-22 1:03PM EDT28.000.580.590.960.00-103653.42%
MGM230915P000290002023-03-02 3:19PM EDT29.000.490.750.980.00-53050.15%
MGM230915P000300002023-03-23 12:17PM EDT30.000.760.881.110.00-31,81948.76%
MGM230915P000310002023-02-27 2:44PM EDT31.000.871.021.350.00-101048.80%
MGM230915P000320002023-03-10 2:53PM EDT32.001.161.051.530.00-24247.63%
MGM230915P000330002023-03-13 12:35PM EDT33.001.481.381.690.00-2880245.97%
MGM230915P000340002023-03-08 11:59AM EDT34.001.001.581.920.00-11,08744.97%
MGM230915P000350002023-03-23 3:46PM EDT35.001.901.822.200.00-318044.29%
MGM230915P000360002023-03-10 10:48AM EDT36.002.002.112.440.00-129642.90%
MGM230915P000370002023-03-22 10:07AM EDT37.002.102.402.650.00-2095640.99%
MGM230915P000380002023-03-21 10:09AM EDT38.002.192.722.910.00-126339.38%
MGM230915P000390002023-03-21 10:10AM EDT39.002.483.103.250.00-341,06338.28%
MGM230915P000400002023-03-24 12:00PM EDT40.003.853.503.70+0.92+31.40%1599837.89%
MGM230915P000410002023-03-24 11:10AM EDT41.004.453.954.05+1.25+39.06%3844936.30%
MGM230915P000420002023-03-22 1:03PM EDT42.003.954.404.500.00-1063835.29%
MGM230915P000430002023-03-22 3:51PM EDT43.004.554.905.050.00-21,33734.84%
MGM230915P000440002023-03-21 2:35PM EDT44.004.705.455.600.00-1031834.03%
MGM230915P000450002023-03-21 3:03PM EDT45.005.206.056.200.00-1125633.35%
MGM230915P000460002023-03-21 3:23PM EDT46.005.756.656.800.00-81232.31%
MGM230915P000470002023-03-21 3:42PM EDT47.006.307.357.600.00-72032.85%
MGM230915P000500002023-03-16 1:50PM EDT50.008.959.559.700.00-26129.25%
MGM230915P000550002023-03-13 9:32AM EDT55.0013.6013.8014.100.00-5126.61%