UK markets open in 6 hours 37 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.70-0.15 (-0.35%)
At close: 04:00PM EDT
42.65 -0.05 (-0.12%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240419C000420002024-04-16 2:30PM EDT2024-04-191.041.031.09-0.23-18.11%8687044.63%
MGM240426C000420002024-04-16 3:33PM EDT2024-04-261.501.391.440.00-3911937.70%
MGM240503C000420002024-04-16 11:11AM EDT2024-05-032.251.782.51-0.35-13.46%12858.79%
MGM240510C000420002024-04-11 2:27PM EDT2024-05-103.801.862.470.00-1648.54%
MGM240517C000420002024-04-16 10:24AM EDT2024-05-172.432.442.48-0.08-3.19%215542.92%
MGM240621C000420002024-04-16 10:14AM EDT2024-06-213.153.103.20-0.05-1.56%240739.53%
MGM240920C000420002024-04-12 2:54PM EDT2024-09-204.654.654.800.00-487540.19%
MGM250117C000420002024-04-16 2:19PM EDT2025-01-176.406.356.50-0.20-3.03%851,04542.04%
MGM250620C000420002024-04-15 3:56PM EDT2025-06-208.358.108.300.00-2343.73%
MGM251219C000420002024-04-10 3:58PM EDT2025-12-1911.998.8510.250.00-18845.89%
MGM260116C000420002024-03-05 4:31PM EDT2026-01-169.8012.1512.650.00-112755.03%
MGM261218C000420002024-03-26 1:56PM EDT2026-12-1816.2510.3512.950.00-1246.69%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240419P000420002024-04-16 2:52PM EDT2024-04-190.290.320.35-0.06-17.14%2473,14341.80%
MGM240426P000420002024-04-16 3:53PM EDT2024-04-260.590.630.67-0.06-9.23%33549935.06%
MGM240503P000420002024-04-16 11:25AM EDT2024-05-031.290.731.30+0.16+14.16%243944.63%
MGM240510P000420002024-04-11 12:27PM EDT2024-05-100.821.361.450.00-303241.07%
MGM240517P000420002024-04-16 1:25PM EDT2024-05-171.531.551.59-0.20-11.56%930539.01%
MGM240524P000420002024-04-08 12:50PM EDT2024-05-240.631.632.080.00--344.34%
MGM240531P000420002024-04-12 3:11PM EDT2024-05-311.821.721.82-0.05-2.67%2436.30%
MGM240621P000420002024-04-16 2:00PM EDT2024-06-212.042.042.08-0.05-2.39%461,38233.64%
MGM240920P000420002024-04-12 11:58AM EDT2024-09-202.813.003.150.00-2543431.54%
MGM250117P000420002024-04-09 10:48AM EDT2025-01-173.004.054.200.00-12,09331.02%
MGM250620P000420002024-04-08 10:19AM EDT2025-06-204.005.055.300.00--3430.93%
MGM251219P000420002024-04-03 10:43AM EDT2025-12-196.103.906.20+1.35+28.42%1113130.12%
MGM260116P000420002024-04-11 2:32PM EDT2026-01-165.406.106.350.00-29630.14%
MGM261218P000420002024-02-22 12:04PM EDT2026-12-187.864.959.000.00-1134.30%