UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.37+0.72 (+2.14%)
At close: 04:00PM EDT
34.38 +0.01 (+0.03%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220527C000290002022-05-20 12:50PM EDT29.004.605.305.55+4.60-1-77.34%
MGM220527C000295002022-05-18 3:16PM EDT29.503.694.805.05+3.69--170.70%
MGM220527C000300002022-05-20 12:48PM EDT30.003.654.304.65-1.98-35.17%11574.22%
MGM220527C000310002022-05-19 11:53AM EDT31.003.003.453.65+3.00--169.73%
MGM220527C000320002022-05-18 3:09PM EDT32.001.802.502.77+1.80--261.91%
MGM220527C000325002022-05-20 9:51AM EDT32.502.002.232.33+2.00-33164.45%
MGM220527C000330002022-05-20 3:56PM EDT33.001.751.851.96+1.75-341862.99%
MGM220527C000335002022-05-20 1:45PM EDT33.501.161.501.61+1.16-653361.33%
MGM220527C000340002022-05-20 3:48PM EDT34.001.201.211.30+0.17+16.50%396360.64%
MGM220527C000345002022-05-20 3:42PM EDT34.500.890.921.05+0.89-329459.57%
MGM220527C000350002022-05-20 3:32PM EDT35.000.560.690.79-0.03-5.08%12027457.72%
MGM220527C000355002022-05-20 3:35PM EDT35.500.480.530.61+0.48-16014558.20%
MGM220527C000360002022-05-20 3:27PM EDT36.000.310.370.45-0.04-11.43%2014157.03%
MGM220527C000365002022-05-20 3:59PM EDT36.500.310.290.33+0.03+10.71%2105757.81%
MGM220527C000370002022-05-20 3:57PM EDT37.000.210.190.24-0.02-8.70%14227557.23%
MGM220527C000375002022-05-20 3:59PM EDT37.500.170.130.17-0.03-15.00%1023457.03%
MGM220527C000380002022-05-20 9:31AM EDT38.000.130.080.12-0.01-7.14%530556.64%
MGM220527C000385002022-05-20 1:33PM EDT38.500.060.050.09-0.03-33.33%143857.03%
MGM220527C000390002022-05-19 3:20PM EDT39.000.090.030.130.00-11,37364.06%
MGM220527C000395002022-05-17 12:21PM EDT39.500.160.000.740.00-3580103.52%
MGM220527C000400002022-05-20 3:39PM EDT40.000.080.000.15-0.02-20.00%1912772.66%
MGM220527C000405002022-05-18 11:00AM EDT40.500.070.000.050.00-11463.28%
MGM220527C000410002022-05-20 9:43AM EDT41.000.050.000.49-0.01-16.67%4143107.42%
MGM220527C000420002022-05-18 10:00AM EDT42.000.040.000.070.00-18578.91%
MGM220527C000430002022-05-11 2:01PM EDT43.000.150.000.750.00-10057142.77%
MGM220527C000440002022-05-19 11:03AM EDT44.000.070.000.350.00-1113126.56%
MGM220527C000450002022-05-16 10:37AM EDT45.000.060.010.050.00-221498.44%
MGM220527C000460002022-05-09 3:42PM EDT46.000.080.000.750.00-1147171.48%
MGM220527C000470002022-05-16 11:27AM EDT47.000.210.000.150.00-10447128.91%
MGM220527C000480002022-05-04 2:07PM EDT48.000.100.000.750.00-174188.87%
MGM220527C000490002022-04-29 11:37AM EDT49.000.490.000.750.00-145197.07%
MGM220527C000500002022-05-03 12:21PM EDT50.000.070.000.750.00-129205.08%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220527P000290002022-05-20 3:05PM EDT29.000.090.050.12+0.09-1-84.38%
MGM220527P000295002022-05-20 1:46PM EDT29.500.160.070.11+0.16-42978.52%
MGM220527P000300002022-05-20 1:46PM EDT30.000.200.100.13+0.02+11.11%75775.78%
MGM220527P000305002022-05-20 12:38PM EDT30.500.230.120.17+0.23-12573.05%
MGM220527P000310002022-05-20 3:56PM EDT31.000.180.160.20+0.18-16169.73%
MGM220527P000315002022-05-19 2:41PM EDT31.500.410.220.26+0.41--2968.16%
MGM220527P000320002022-05-20 3:16PM EDT32.000.470.290.35-0.09-16.07%246266.70%
MGM220527P000325002022-05-20 3:42PM EDT32.500.530.380.45+0.53-1,0142964.84%
MGM220527P000330002022-05-20 3:58PM EDT33.000.540.510.57+0.54-5310163.28%
MGM220527P000335002022-05-20 3:13PM EDT33.501.010.660.74+1.01-1713262.21%
MGM220527P000340002022-05-20 2:52PM EDT34.001.200.850.91-0.09-6.98%5799260.35%
MGM220527P000345002022-05-20 3:58PM EDT34.501.151.071.17+1.15-1031359.86%
MGM220527P000350002022-05-20 12:10PM EDT35.001.851.351.45+0.20+12.12%3144859.47%
MGM220527P000355002022-05-20 3:34PM EDT35.502.031.651.81-0.76-27.24%22059.96%
MGM220527P000360002022-05-20 3:49PM EDT36.002.192.002.20-1.06-32.62%13231961.04%
MGM220527P000365002022-05-20 12:33PM EDT36.502.962.372.72+0.63+27.04%1065.63%
MGM220527P000370002022-05-20 10:37AM EDT37.002.822.732.98-0.48-14.55%56858.01%
MGM220527P000375002022-05-19 1:55PM EDT37.503.503.203.50+3.50--164.26%
MGM220527P000380002022-05-20 3:49PM EDT38.003.853.653.90-1.60-29.36%314262.50%
MGM220527P000390002022-05-13 9:45AM EDT39.003.354.604.950.00-110173.63%
MGM220527P000400002022-05-20 1:54PM EDT40.006.255.605.90+0.20+3.31%1611080.47%
MGM220527P000405002022-05-20 3:31PM EDT40.506.726.056.35+6.72-1076.17%
MGM220527P000410002022-05-17 10:27AM EDT41.005.036.457.050.00-51990.23%
MGM220527P000415002022-05-20 2:16PM EDT41.507.907.057.45+7.90-1094.92%
MGM220527P000420002022-05-20 12:24PM EDT42.008.277.458.15+2.53+44.08%1143107.42%
MGM220527P000430002022-05-13 9:47AM EDT43.007.228.509.250.00-125127.34%
MGM220527P000440002022-05-05 10:46AM EDT44.004.859.3010.050.00-3697.66%
MGM220527P000450002022-05-03 9:39AM EDT45.003.5510.4511.000.00-11119.53%
MGM220527P000480002022-05-06 2:42PM EDT48.009.8513.5014.200.00-2020166.80%
MGM220527P000490002022-04-21 3:03PM EDT49.007.2214.4515.200.00-10170.31%