Canada markets close in 1 hour 22 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.19-0.11 (-0.27%)
As of 2:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM210917C000150002021-08-20 1:02PM EDT15.0023.2526.2526.350.00-10975.00%
MGM210917C000200002021-09-17 1:14PM EDT20.0021.5821.3021.35-1.12-4.93%554742.19%
MGM210917C000220002021-09-08 10:54AM EDT22.0020.4519.2519.350.00-51631.25%
MGM210917C000230002021-09-17 1:09PM EDT23.0018.6018.2518.350.00-1521592.19%
MGM210917C000240002021-08-30 10:34AM EDT24.0018.9117.2517.350.00-26553.13%
MGM210917C000250002021-09-17 9:49AM EDT25.0017.3016.2516.55+2.05+13.44%1134584.38%
MGM210917C000260002021-09-15 3:37PM EDT26.0014.5015.3015.350.00-178500.00%
MGM210917C000270002021-09-13 1:43PM EDT27.0015.8014.2514.400.00-1030464.84%
MGM210917C000280002021-09-17 9:49AM EDT28.0014.2013.2513.35+2.10+17.36%1219414.06%
MGM210917C000290002021-09-13 12:42PM EDT29.0013.9012.2512.500.00-1260423.44%
MGM210917C000300002021-09-17 9:49AM EDT30.0012.2011.2511.45+0.69+5.99%1220378.13%
MGM210917C000310002021-09-17 10:03AM EDT31.0011.0010.2510.40+2.30+26.44%9256333.59%
MGM210917C000320002021-09-17 10:03AM EDT32.0010.009.259.40+1.75+21.21%13104302.34%
MGM210917C000330002021-09-17 12:57PM EDT33.008.738.258.45+0.18+2.11%1244282.81%
MGM210917C000340002021-09-17 2:09PM EDT34.007.497.307.40+0.60+8.71%2264251.95%
MGM210917C000350002021-09-17 2:21PM EDT35.006.256.256.50-0.15-2.34%20542229.69%
MGM210917C000360002021-09-17 11:28AM EDT36.005.755.255.40+0.22+3.98%1,0191,735183.59%
MGM210917C000365002021-09-02 12:05PM EDT36.506.454.754.950.00-56176.56%
MGM210917C000370002021-09-17 9:41AM EDT37.005.124.254.45+1.10+27.36%21,107161.33%
MGM210917C000375002021-08-27 9:56AM EDT37.505.303.753.950.00-1719146.09%
MGM210917C000380002021-09-17 2:23PM EDT38.003.313.303.40-0.19-5.43%1,1483,576131.25%
MGM210917C000385002021-09-17 1:03PM EDT38.503.102.752.89+0.76+32.48%812108.59%
MGM210917C000390002021-09-17 2:15PM EDT39.002.342.302.36-0.22-8.59%161,36895.70%
MGM210917C000395002021-09-17 2:20PM EDT39.501.781.771.93-0.36-16.82%2769783.59%
MGM210917C000400002021-09-17 2:19PM EDT40.001.291.261.34-0.16-11.03%1962,57958.20%
MGM210917C000405002021-09-17 1:13PM EDT40.501.130.770.85+0.12+11.88%1021,43648.83%
MGM210917C000410002021-09-17 2:12PM EDT41.000.490.380.41-0.22-30.99%3782,06235.55%
MGM210917C000415002021-09-17 2:15PM EDT41.500.100.080.09-0.19-65.52%14168624.22%
MGM210917C000420002021-09-17 1:59PM EDT42.000.020.010.02-0.13-86.67%1,0853,79226.17%
MGM210917C000425002021-09-17 2:02PM EDT42.500.010.000.02-0.10-90.91%33082437.50%
MGM210917C000430002021-09-17 2:04PM EDT43.000.010.000.01-0.02-66.67%2212,71042.19%
MGM210917C000435002021-09-17 2:18PM EDT43.500.010.000.02-0.02-66.67%5190751.56%
MGM210917C000440002021-09-17 2:09PM EDT44.000.010.000.01-0.02-66.67%1552,84256.25%
MGM210917C000450002021-09-17 12:02PM EDT45.000.010.000.01-0.01-50.00%592,63671.88%
MGM210917C000460002021-09-17 1:03PM EDT46.000.010.000.010.00-1590987.50%
MGM210917C000470002021-09-17 1:35PM EDT47.000.010.000.010.00-11,021100.00%
MGM210917C000480002021-09-15 3:56PM EDT48.000.020.000.02-0.01-33.33%11,559125.00%
MGM210917C000490002021-09-16 10:42AM EDT49.000.010.000.010.00-10337131.25%
MGM210917C000500002021-09-17 9:33AM EDT50.000.010.000.010.00-22,322143.75%
MGM210917C000550002021-09-16 9:33AM EDT55.000.010.000.010.00-111,785200.00%
MGM210917C000600002021-09-13 2:54PM EDT60.000.020.000.010.00-362,754256.25%
MGM210917C000650002021-08-25 5:32PM EDT65.000.030.000.010.00-40300.00%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM210917P000150002021-08-19 3:57PM EDT15.000.020.000.040.00-120330775.00%
MGM210917P000200002021-08-27 3:59PM EDT20.000.010.000.010.00-5480487.50%
MGM210917P000220002021-08-30 10:05AM EDT22.000.020.000.050.00-1280509.38%
MGM210917P000230002021-08-25 5:32PM EDT23.000.050.000.200.00-20582.81%
MGM210917P000240002021-08-25 5:32PM EDT24.000.050.000.010.00-30375.00%
MGM210917P000250002021-09-08 10:09AM EDT25.000.010.000.010.00-53,231350.00%
MGM210917P000260002021-08-25 5:32PM EDT26.000.150.000.100.00-50423.44%
MGM210917P000270002021-08-30 1:40PM EDT27.000.020.000.110.00-51,678398.44%
MGM210917P000280002021-08-24 1:21PM EDT28.000.030.000.020.00-31967293.75%
MGM210917P000290002021-09-07 3:49PM EDT29.000.020.000.020.00-1001,510268.75%
MGM210917P000300002021-09-16 2:54PM EDT30.000.010.000.010.00-2132,312225.00%
MGM210917P000310002021-09-16 2:54PM EDT31.000.010.000.010.00-1251,196206.25%
MGM210917P000320002021-09-15 2:12PM EDT32.000.030.000.010.00-27869187.50%
MGM210917P000330002021-09-17 10:25AM EDT33.000.010.000.010.00-12,070162.50%
MGM210917P000340002021-09-17 11:50AM EDT34.000.010.000.01-0.01-50.00%72,840143.75%
MGM210917P000350002021-09-17 1:51PM EDT35.000.010.000.01-0.01-50.00%211,708125.00%
MGM210917P000355002021-09-15 11:21AM EDT35.500.090.000.010.00-3364112.50%
MGM210917P000360002021-09-16 11:11AM EDT36.000.030.000.010.00-103,549106.25%
MGM210917P000365002021-09-16 3:16PM EDT36.500.020.000.020.00-12143103.13%
MGM210917P000370002021-09-16 2:51PM EDT37.000.030.000.010.00-93,19687.50%
MGM210917P000375002021-09-17 9:50AM EDT37.500.020.000.02-0.01-33.33%311484.38%
MGM210917P000380002021-09-16 3:21PM EDT38.000.030.000.020.00-204,40173.44%
MGM210917P000385002021-09-17 10:19AM EDT38.500.010.000.02-0.02-66.67%125662.50%
MGM210917P000390002021-09-17 9:59AM EDT39.000.020.000.02-0.02-50.00%22,37053.13%
MGM210917P000395002021-09-17 10:13AM EDT39.500.020.010.02-0.02-50.00%2149948.44%
MGM210917P000400002021-09-17 1:52PM EDT40.000.020.000.02-0.04-66.67%884,38335.94%
MGM210917P000405002021-09-17 9:43AM EDT40.500.030.010.03-0.06-66.67%95,36226.56%
MGM210917P000410002021-09-17 2:20PM EDT41.000.090.080.08-0.14-60.87%1291,67918.36%
MGM210917P000415002021-09-17 1:48PM EDT41.500.200.270.29-0.23-53.49%1436850.00%
MGM210917P000420002021-09-17 2:11PM EDT42.000.580.690.74-0.20-25.64%3381,1920.00%
MGM210917P000425002021-09-17 1:56PM EDT42.501.071.141.25-0.15-12.30%334180.00%
MGM210917P000430002021-09-17 2:02PM EDT43.001.531.671.76+0.06+4.08%1268500.00%
MGM210917P000435002021-09-17 1:46PM EDT43.502.032.172.25-0.82-28.77%103160.00%
MGM210917P000440002021-09-17 11:19AM EDT44.002.212.662.73-0.72-24.57%62,5350.00%
MGM210917P000450002021-09-17 1:13PM EDT45.003.473.653.75-0.61-14.95%627430.00%
MGM210917P000460002021-09-13 3:02PM EDT46.003.154.654.750.00-53530.00%
MGM210917P000470002021-09-17 9:55AM EDT47.004.905.655.75-2.05-29.50%24810.00%
MGM210917P000480002021-09-17 11:15AM EDT48.006.406.606.75-2.00-23.81%21460.00%
MGM210917P000490002021-09-17 10:12AM EDT49.007.057.607.75-1.90-21.23%22490.00%
MGM210917P000500002021-09-16 12:59PM EDT50.009.058.608.750.00-12370.00%
MGM210917P000550002021-09-17 10:42AM EDT55.0013.4513.6513.75-0.25-1.82%2360.00%
MGM210917P000600002021-09-13 11:46AM EDT60.0016.9518.6018.750.00-190.00%
MGM210917P000650002021-09-17 10:54AM EDT65.0023.4023.6023.75-1.25-5.07%100.00%