UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.00+1.05 (+3.63%)
At close: 04:00PM EDT
30.08 +0.08 (+0.27%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220708C000250002022-06-30 9:30AM EDT25.003.604.905.150.00-1067.19%
MGM220708C000265002022-06-23 10:17AM EDT26.501.233.453.700.00--260.94%
MGM220708C000270002022-06-24 1:33PM EDT27.003.262.993.200.00-42357.03%
MGM220708C000280002022-07-01 3:38PM EDT28.002.062.112.30+0.96+87.27%1113053.71%
MGM220708C000285002022-07-01 3:35PM EDT28.501.601.741.84+0.28+21.21%211151.56%
MGM220708C000290002022-07-01 3:39PM EDT29.001.271.371.46+0.38+42.70%4014550.29%
MGM220708C000295002022-07-01 2:33PM EDT29.500.961.051.13+0.08+9.09%10110652.15%
MGM220708C000300002022-07-01 3:46PM EDT30.000.800.760.85+0.35+77.78%54051.27%
MGM220708C000305002022-07-01 3:41PM EDT30.500.510.540.62+0.19+59.38%685750.68%
MGM220708C000310002022-07-01 3:53PM EDT31.000.390.370.45+0.17+77.27%57050.98%
MGM220708C000315002022-07-01 3:55PM EDT31.500.260.250.31+0.04+18.18%654350.59%
MGM220708C000320002022-07-01 3:59PM EDT32.000.210.170.21+0.03+16.67%6511150.59%
MGM220708C000325002022-07-01 3:59PM EDT32.500.120.120.130.00-314849.61%
MGM220708C000330002022-07-01 2:24PM EDT33.000.070.060.10-0.01-12.50%2126552.34%
MGM220708C000335002022-06-30 12:40PM EDT33.500.040.050.07-0.02-33.33%32451.56%
MGM220708C000340002022-07-01 1:59PM EDT34.000.160.000.15+0.05+45.45%42759.77%
MGM220708C000345002022-06-27 11:07AM EDT34.500.100.000.140.00--964.06%
MGM220708C000350002022-07-01 2:28PM EDT35.000.070.000.14+0.01+16.67%22169.14%
MGM220708C000355002022-06-28 11:20AM EDT35.500.040.000.140.00-1173.83%
MGM220708C000360002022-06-10 9:49AM EDT36.000.700.000.150.00-1079.69%
MGM220708C000370002022-06-02 12:56PM EDT37.001.070.000.130.00--4486.72%
MGM220708C000380002022-06-16 11:49AM EDT38.000.010.000.110.00-2092.58%
MGM220708C000390002022-06-08 2:59PM EDT39.000.560.000.050.00-29189.06%
MGM220708C000400002022-06-15 12:43PM EDT40.000.110.000.160.00-2039115.63%
MGM220708C000410002022-05-31 2:17PM EDT41.000.400.000.310.00--10140.23%
MGM220708C000420002022-06-08 11:44AM EDT42.000.170.000.230.00--1139.84%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220708P000200002022-07-01 1:30PM EDT20.000.010.000.08-0.15-93.75%11145.31%
MGM220708P000225002022-06-28 11:12AM EDT22.500.020.000.110.00-1013114.06%
MGM220708P000250002022-07-01 1:15PM EDT25.000.050.000.08-0.05-50.00%26573.44%
MGM220708P000255002022-07-01 9:55AM EDT25.500.110.010.07+0.03+37.50%2166.41%
MGM220708P000260002022-07-01 3:33PM EDT26.000.040.040.07-0.13-76.47%95464.06%
MGM220708P000265002022-06-30 12:06PM EDT26.500.230.060.090.00-21560.94%
MGM220708P000270002022-07-01 1:59PM EDT27.000.150.080.12-0.10-40.00%68757.81%
MGM220708P000275002022-07-01 3:35PM EDT27.500.150.120.17-0.30-66.67%41855.86%
MGM220708P000280002022-07-01 12:17PM EDT28.000.380.170.24-0.18-32.14%110253.71%
MGM220708P000285002022-07-01 3:58PM EDT28.500.310.260.33-0.85-73.28%1061152.05%
MGM220708P000290002022-07-01 11:00AM EDT29.000.810.380.46-0.13-13.83%246850.68%
MGM220708P000295002022-07-01 3:43PM EDT29.500.640.550.63-0.83-56.46%63352.15%
MGM220708P000300002022-07-01 3:28PM EDT30.000.950.770.87-0.84-46.93%102052.54%
MGM220708P000305002022-06-29 9:41AM EDT30.501.731.031.140.00-2851.95%
MGM220708P000310002022-06-30 12:50PM EDT31.002.031.351.450.00-117350.98%
MGM220708P000315002022-06-29 11:36AM EDT31.502.501.731.840.00-12052.93%
MGM220708P000320002022-06-30 10:44AM EDT32.003.932.112.320.00-102351.07%
MGM220708P000330002022-06-30 3:24PM EDT33.004.263.003.300.00-2358.59%
MGM220708P000340002022-06-23 10:18AM EDT34.007.353.954.200.00-11559.77%
MGM220708P000350002022-06-28 10:46AM EDT35.004.054.905.250.00-112869.92%
MGM220708P000360002022-06-17 2:49PM EDT36.008.015.906.300.00-202184.77%
MGM220708P000370002022-06-30 12:50PM EDT37.007.656.907.250.00-1089.06%
MGM220708P000380002022-06-27 10:21AM EDT38.008.307.808.150.00-11112.89%
MGM220708P000390002022-06-10 3:36PM EDT39.007.028.909.200.00-2299.22%
MGM220708P000400002022-06-14 12:41PM EDT40.0010.659.9010.250.00--1114.45%
MGM220708P000430002022-06-10 3:36PM EDT43.0010.9212.9013.200.00--1128.13%
MGM220708P000450002022-06-17 11:29AM EDT45.0017.4114.9015.200.00-11141.41%