UK markets open in 5 hours 15 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.98-0.74 (-1.86%)
At close: 04:00PM EDT
39.10 +0.12 (+0.31%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM251219C000200002024-02-15 2:05PM EDT20.0025.6023.9526.200.00-142101.76%
MGM251219C000230002023-07-31 9:43AM EDT23.0031.6724.6525.450.00-27113.33%
MGM251219C000250002023-11-09 2:26PM EDT25.0017.3519.9022.500.00-2287.18%
MGM251219C000280002024-01-22 4:15PM EDT28.0018.9018.3019.500.00--479.68%
MGM251219C000300002024-05-08 11:26AM EDT30.0014.5013.2513.900.00-1251.64%
MGM251219C000330002024-03-27 9:35AM EDT33.0018.6413.7014.500.00-12362.11%
MGM251219C000350002024-04-01 12:23PM EDT35.0018.1010.9012.400.00-13952.64%
MGM251219C000380002024-05-20 11:53AM EDT38.0010.207.959.150.00-11245.69%
MGM251219C000400002024-05-22 3:19PM EDT40.008.207.109.350.00-13250.88%
MGM251219C000420002024-05-23 2:07PM EDT42.006.604.307.750.00-49246.12%
MGM251219C000450002024-05-23 1:57PM EDT45.005.505.305.600.00-110939.94%
MGM251219C000470002024-05-23 3:57PM EDT47.005.003.955.750.00-64243.62%
MGM251219C000500002024-05-28 1:56PM EDT50.004.053.604.35+0.05+1.25%144040.21%
MGM251219C000550002024-05-23 2:03PM EDT55.002.602.482.710.00-142836.51%
MGM251219C000600002024-05-24 12:41PM EDT60.001.861.531.970.00-124936.27%
MGM251219C000650002024-05-23 1:24PM EDT65.001.230.881.260.00-110134.72%
MGM251219C000700002024-05-16 12:22PM EDT70.001.150.001.220.00-345437.53%
MGM251219C000750002024-05-23 10:02AM EDT75.000.520.420.760.00-125735.82%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM251219P000200002024-05-08 10:59AM EDT20.000.570.530.630.00-11,15440.94%
MGM251219P000230002024-04-18 3:53PM EDT23.000.950.700.910.00-13137.65%
MGM251219P000250002024-04-15 3:11PM EDT25.001.180.861.100.00-23835.14%
MGM251219P000280002024-03-18 2:43PM EDT28.001.631.631.780.00-131534.44%
MGM251219P000300002024-04-12 10:36AM EDT30.001.881.812.120.00-16418832.28%
MGM251219P000330002024-03-28 1:58PM EDT33.002.152.833.000.00-107930.81%
MGM251219P000350002024-05-24 9:34AM EDT35.003.252.943.800.00-120330.40%
MGM251219P000380002024-05-20 1:50PM EDT38.004.274.755.050.00-3661728.97%
MGM251219P000400002024-05-16 10:50AM EDT40.004.805.655.900.00-312227.45%
MGM251219P000420002024-04-17 10:25AM EDT42.006.004.107.150.00-114227.45%
MGM251219P000450002024-03-13 10:55AM EDT45.007.357.057.350.00-1010417.09%
MGM251219P000470002024-04-18 9:58AM EDT47.008.607.609.950.00-11223.22%
MGM251219P000500002024-04-09 9:44AM EDT50.008.6010.0511.550.00-98616.83%
MGM251219P000550002023-06-05 10:18AM EDT55.0016.0213.4514.400.00-210.00%
MGM251219P000650002023-04-25 11:52AM EDT65.0021.9624.5525.900.00-220.00%
MGM251219P000700002023-08-30 2:30PM EDT70.0025.9632.1534.200.00--051.36%