Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI260116C00002500 | 2024-06-05 9:56AM EDT | 2.50 | 11.40 | 10.70 | 11.30 | 0.00 | - | 1 | 3 | 102.34% |
| MGNI260116C00005000 | 2024-05-20 11:29AM EDT | 5.00 | 7.35 | 8.70 | 11.40 | 0.00 | - | 26 | 348 | 127.93% |
| MGNI260116C00007500 | 2024-06-12 3:54PM EDT | 7.50 | 7.71 | 4.50 | 7.30 | 0.00 | - | 1 | 63 | 77.83% |
| MGNI260116C00010000 | 2024-06-14 3:40PM EDT | 10.00 | 5.80 | 5.50 | 5.90 | 0.00 | - | 5 | 232 | 69.43% |
| MGNI260116C00012500 | 2024-06-17 9:30AM EDT | 12.50 | 4.90 | 4.40 | 4.70 | 0.00 | - | 1 | 254 | 66.94% |
| MGNI260116C00015000 | 2024-06-18 1:27PM EDT | 15.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 5 | 983 | 64.62% |
| MGNI260116C00017500 | 2024-06-18 1:15PM EDT | 17.50 | 3.08 | 1.90 | 2.95 | 0.00 | - | 2 | 1,391 | 56.49% |
| MGNI260116C00020000 | 2024-06-13 1:19PM EDT | 20.00 | 2.60 | 2.20 | 2.35 | 0.00 | - | 9 | 780 | 61.82% |
| MGNI260116C00022500 | 2024-06-18 3:41PM EDT | 22.50 | 1.94 | 1.75 | 1.95 | 0.00 | - | 5 | 461 | 61.38% |
| MGNI260116C00025000 | 2024-06-18 1:28PM EDT | 25.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 16 | 230 | 61.23% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI260116P00005000 | 2024-06-06 10:07AM EDT | 5.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | - | 1 | 64.45% |
| MGNI260116P00007500 | 2024-06-17 11:14AM EDT | 7.50 | 0.85 | 0.75 | 1.00 | 0.00 | - | 2 | 154 | 58.06% |
| MGNI260116P00010000 | 2024-06-17 10:19AM EDT | 10.00 | 1.71 | 1.70 | 1.90 | 0.00 | - | 1 | 35 | 55.57% |
| MGNI260116P00012500 | 2024-06-14 11:11AM EDT | 12.50 | 2.85 | 2.90 | 3.10 | 0.00 | - | 10 | 267 | 52.86% |
| MGNI260116P00015000 | 2024-05-23 1:02PM EDT | 15.00 | 5.30 | 4.30 | 4.50 | 0.00 | - | 2 | 27 | 50.88% |
| MGNI260116P00017500 | 2024-05-16 9:34AM EDT | 17.50 | 7.20 | 5.70 | 6.00 | 0.00 | - | 20 | 21 | 45.56% |
© 2024 Yahoo. All rights reserved.