Canada markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.73-0.15 (-0.42%)
At close: 01:00PM EST
35.55 -0.18 (-0.50%)
After hours: 04:45PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM221202C000200002022-10-17 9:05AM EST20.0011.9016.4016.600.00-11386.13%
MGM221202C000270002022-11-25 11:53AM EST27.008.698.608.85-0.77-8.14%10135.16%
MGM221202C000300002022-11-23 1:24PM EST30.005.505.605.900.00-5066.41%
MGM221202C000310002022-11-25 10:55AM EST31.004.714.654.90-1.56-24.88%308163.67%
MGM221202C000320002022-11-16 2:05PM EST32.005.153.703.900.00-1056.64%
MGM221202C000330002022-11-23 2:42PM EST33.002.942.772.940.00-3051.37%
MGM221202C000340002022-11-15 12:15PM EST34.004.751.972.050.00-4050.00%
MGM221202C000350002022-11-25 12:57PM EST35.001.231.181.29+0.04+3.36%17048.44%
MGM221202C000360002022-11-25 12:59PM EST36.000.700.640.73-0.10-12.50%1,140046.78%
MGM221202C000370002022-11-25 12:41PM EST37.000.290.290.36-0.06-17.14%163045.61%
MGM221202C000380002022-11-25 12:43PM EST38.000.120.110.16-0.06-33.33%21045.51%
MGM221202C000390002022-11-25 12:56PM EST39.000.040.040.06-0.02-33.33%5044.92%
MGM221202C000400002022-11-23 10:25AM EST40.000.030.020.080.00-10052.73%
MGM221202C000410002022-11-16 12:46PM EST41.000.270.000.060.00-2056.25%
MGM221202C000420002022-11-23 1:22PM EST42.000.020.000.010.00-1050.00%
MGM221202C000430002022-11-15 1:39PM EST43.000.140.000.080.00-14075.39%
MGM221202C000450002022-11-14 2:03PM EST45.000.020.000.750.00-10144.14%
MGM221202C000460002022-11-15 11:21AM EST46.000.080.000.370.00-20129.30%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM221202P000200002022-10-20 11:13AM EST20.000.080.000.010.00--1162.50%
MGM221202P000220002022-10-21 2:39PM EST22.000.200.000.080.00-56179.69%
MGM221202P000230002022-11-04 12:32PM EST23.000.030.000.160.00-50183.59%
MGM221202P000260002022-11-03 9:01AM EST26.000.480.000.030.00-20107.81%
MGM221202P000270002022-11-16 3:02PM EST27.000.040.000.100.00-40114.84%
MGM221202P000280002022-11-18 11:47AM EST28.000.020.000.050.00-52091.41%
MGM221202P000290002022-11-23 9:55AM EST29.000.020.000.050.00-2079.69%
MGM221202P000300002022-11-22 3:39PM EST30.000.040.010.090.00-2077.34%
MGM221202P000310002022-11-25 11:03AM EST31.000.040.030.05-0.01-20.00%17062.50%
MGM221202P000320002022-11-25 12:16PM EST32.000.070.060.08-0.04-36.36%1,729056.84%
MGM221202P000330002022-11-25 11:47AM EST33.000.130.110.15-0.10-43.48%42051.95%
MGM221202P000340002022-11-25 12:53PM EST34.000.260.240.30-0.07-21.21%2051.37%
MGM221202P000350002022-11-25 12:51PM EST35.000.460.460.55-0.19-29.23%70047.95%
MGM221202P000360002022-11-25 12:50PM EST36.000.910.880.99-0.21-18.75%116046.29%
MGM221202P000370002022-11-25 12:57PM EST37.001.621.531.66-0.53-24.65%112047.46%
MGM221202P000380002022-11-18 2:08PM EST38.002.142.292.560.00-1056.25%
MGM221202P000390002022-11-15 11:33AM EST39.001.603.203.550.00-22051.37%
MGM221202P000400002022-11-16 9:51AM EST40.003.334.204.500.00-3058.20%