UK markets close in 37 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.11-0.90 (-2.19%)
As of 10:52AM EST. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230203C000400002023-01-30 10:31AM EST2023-02-030.960.890.93-0.37-27.82%3125846.68%
MGM230210C000400002023-01-27 12:08PM EST2023-02-101.991.481.560.00-1117450.59%
MGM230217C000400002023-01-27 3:57PM EST2023-02-171.941.651.72-0.25-11.42%12,06745.65%
MGM230224C000400002023-01-27 3:03PM EST2023-02-242.401.801.910.00-24943.51%
MGM230303C000400002023-01-26 1:02PM EST2023-03-032.311.982.140.00-13543.41%
MGM230310C000400002023-01-27 9:53AM EST2023-03-102.602.112.290.00-111142.29%
MGM230317C000400002023-01-27 3:34PM EST2023-03-172.402.322.37-0.60-20.00%42,27040.38%
MGM230421C000400002023-01-26 11:48AM EST2023-04-213.343.053.100.00-27640.26%
MGM230616C000400002023-01-30 10:12AM EST2023-06-164.404.104.25-0.15-3.30%73,37942.80%
MGM230915C000400002023-01-25 10:42AM EST2023-09-155.005.255.450.00-11242.82%
MGM240119C000400002023-01-30 10:32AM EST2024-01-196.856.757.05-0.60-8.05%163,18044.74%
MGM250117C000400002023-01-20 2:47PM EST2025-01-179.709.6510.150.00-513245.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230203P000400002023-01-30 10:36AM EST2023-02-030.670.650.69+0.29+76.32%14926839.75%
MGM230210P000400002023-01-30 9:58AM EST2023-02-101.121.211.27+0.18+19.15%11010145.70%
MGM230217P000400002023-01-27 3:31PM EST2023-02-171.001.381.430.00-4033440.72%
MGM230224P000400002023-01-26 1:57PM EST2023-02-241.361.501.570.00--338.09%
MGM230303P000400002023-01-24 2:06PM EST2023-03-031.751.591.700.00--336.52%
MGM230317P000400002023-01-30 10:11AM EST2023-03-171.751.891.96+0.25+16.67%116835.16%
MGM230421P000400002023-01-30 10:11AM EST2023-04-212.262.402.47+0.05+2.26%14333.37%
MGM230616P000400002023-01-27 10:02AM EST2023-06-163.003.203.350.00-101,03934.72%
MGM230915P000400002023-01-26 3:51PM EST2023-09-153.854.004.100.00-35132.94%
MGM240119P000400002023-01-27 11:13AM EST2024-01-194.734.955.050.00-401,07332.54%
MGM250117P000400002023-01-19 2:25PM EST2025-01-178.066.756.950.00-15731.51%