UK markets open in 41 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed 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
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230331C000300002023-03-02 3:57PM EDT30.0015.350.000.000.00-200.00%
MGM230331C000305002023-03-21 10:35AM EDT30.5012.400.000.000.00--00.00%
MGM230331C000340002023-03-17 10:23AM EDT34.007.800.000.000.00-200.00%
MGM230331C000360002023-03-23 3:14PM EDT36.005.030.000.000.00-100.00%
MGM230331C000370002023-03-15 10:17AM EDT37.004.250.000.000.00-600.00%
MGM230331C000375002023-03-24 1:24PM EDT37.503.390.000.000.00-400.00%
MGM230331C000380002023-03-17 10:52AM EDT38.003.640.000.000.00-100.00%
MGM230331C000385002023-03-24 1:26PM EDT38.502.580.000.000.00-200.00%
MGM230331C000390002023-03-24 10:50AM EDT39.001.900.000.000.00-300.00%
MGM230331C000395002023-03-24 3:59PM EDT39.502.030.000.000.00-6100.00%
MGM230331C000400002023-03-24 2:10PM EDT40.001.490.000.000.00-800.00%
MGM230331C000405002023-03-24 3:24PM EDT40.501.360.000.000.00-1000.00%
MGM230331C000410002023-03-24 3:45PM EDT41.001.060.000.000.00-9700.00%
MGM230331C000415002023-03-24 3:58PM EDT41.500.700.000.000.00-3503.13%
MGM230331C000420002023-03-24 3:41PM EDT42.000.540.000.000.00-11706.25%
MGM230331C000425002023-03-24 3:41PM EDT42.500.370.000.000.00-5406.25%
MGM230331C000430002023-03-24 3:21PM EDT43.000.230.000.000.00-20012.50%
MGM230331C000435002023-03-24 3:57PM EDT43.500.140.000.000.00-8012.50%
MGM230331C000440002023-03-24 3:50PM EDT44.000.090.000.000.00-5012.50%
MGM230331C000445002023-03-24 1:33PM EDT44.500.050.000.000.00-30012.50%
MGM230331C000450002023-03-24 3:49PM EDT45.000.050.000.000.00-73025.00%
MGM230331C000455002023-03-23 3:24PM EDT45.500.040.000.000.00-1025.00%
MGM230331C000460002023-03-24 1:43PM EDT46.000.030.000.000.00-27025.00%
MGM230331C000465002023-03-21 12:17PM EDT46.500.090.000.000.00-1025.00%
MGM230331C000470002023-03-24 2:28PM EDT47.000.010.000.000.00-10025.00%
MGM230331C000475002023-03-20 10:06AM EDT47.500.060.000.000.00--025.00%
MGM230331C000480002023-03-21 11:50AM EDT48.000.040.000.000.00-100025.00%
MGM230331C000485002023-03-17 10:40AM EDT48.500.060.000.000.00-7025.00%
MGM230331C000490002023-03-21 11:30AM EDT49.000.020.000.000.00-24025.00%
MGM230331C000500002023-03-16 1:22PM EDT50.000.060.000.000.00-1050.00%
MGM230331C000510002023-03-14 9:30AM EDT51.000.010.000.000.00-2050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230331P000295002023-03-24 11:09AM EDT29.500.020.000.000.00-1050.00%
MGM230331P000300002023-03-24 12:10PM EDT30.000.010.000.000.00-1050.00%
MGM230331P000330002023-03-16 9:44AM EDT33.000.180.000.000.00--050.00%
MGM230331P000335002023-03-24 1:49PM EDT33.500.040.000.000.00-3050.00%
MGM230331P000340002023-03-21 2:44PM EDT34.000.040.000.000.00-30050.00%
MGM230331P000345002023-03-24 11:23AM EDT34.500.070.000.000.00-1050.00%
MGM230331P000350002023-03-24 2:28PM EDT35.000.060.000.000.00-3025.00%
MGM230331P000355002023-03-24 11:28AM EDT35.500.110.000.000.00-1025.00%
MGM230331P000360002023-03-24 12:39PM EDT36.000.100.000.000.00-12025.00%
MGM230331P000365002023-03-24 2:29PM EDT36.500.100.000.000.00-4025.00%
MGM230331P000370002023-03-24 10:19AM EDT37.000.210.000.000.00-2025.00%
MGM230331P000375002023-03-24 2:34PM EDT37.500.160.000.000.00-10025.00%
MGM230331P000380002023-03-24 3:31PM EDT38.000.160.000.000.00-4012.50%
MGM230331P000385002023-03-24 2:51PM EDT38.500.220.000.000.00-14012.50%
MGM230331P000390002023-03-24 3:44PM EDT39.000.270.000.000.00-271012.50%
MGM230331P000395002023-03-24 2:39PM EDT39.500.380.000.000.00-10012.50%
MGM230331P000400002023-03-24 2:30PM EDT40.000.530.000.000.00-24806.25%
MGM230331P000405002023-03-24 3:39PM EDT40.500.600.000.000.00-12203.13%
MGM230331P000410002023-03-24 3:41PM EDT41.000.790.000.000.00-7200.78%
MGM230331P000415002023-03-24 3:58PM EDT41.501.030.000.000.00-8200.00%
MGM230331P000420002023-03-24 3:58PM EDT42.001.300.000.000.00-1,33700.00%
MGM230331P000425002023-03-23 3:00PM EDT42.501.880.000.000.00-9400.00%
MGM230331P000430002023-03-24 3:39PM EDT43.001.980.000.000.00-84700.00%
MGM230331P000435002023-03-24 3:42PM EDT43.502.420.000.000.00-2900.00%
MGM230331P000440002023-03-24 2:45PM EDT44.002.980.000.000.00-800.00%
MGM230331P000445002023-03-16 12:50PM EDT44.502.560.000.000.00--00.00%
MGM230331P000450002023-03-24 10:26AM EDT45.004.550.000.000.00-200.00%
MGM230331P000455002023-03-16 3:20PM EDT45.503.550.000.000.00--00.00%
MGM230331P000460002023-03-21 9:53AM EDT46.003.250.000.000.00-100.00%
MGM230331P000470002023-03-21 1:31PM EDT47.004.150.000.000.00--00.00%
MGM230331P000480002023-03-21 10:28AM EDT48.005.100.000.000.00-100.00%
MGM230331P000500002023-03-23 1:59PM EDT50.008.600.000.000.00--00.00%