Canada markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.21+0.61 (+1.31%)
At close: 04:00PM EDT
47.20 -0.01 (-0.02%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240405C000450002024-03-28 3:16PM EDT2024-04-052.382.242.46+0.55+30.05%219636.13%
MGM240412C000450002024-03-28 2:44PM EDT2024-04-122.482.342.71+0.12+5.08%5011235.45%
MGM240419C000450002024-03-28 3:05PM EDT2024-04-192.762.682.81+0.58+26.61%211,09531.98%
MGM240426C000450002024-03-28 1:54PM EDT2024-04-263.052.553.60+0.60+24.49%24044.97%
MGM240503C000450002024-03-28 9:55AM EDT2024-05-033.423.203.50+0.22+6.88%52538.50%
MGM240517C000450002024-03-28 11:39AM EDT2024-05-173.853.703.80+0.50+14.93%2359837.40%
MGM240621C000450002024-03-28 3:38PM EDT2024-06-214.454.354.45+0.50+12.66%292,13936.38%
MGM240920C000450002024-03-28 12:27PM EDT2024-09-206.105.056.00+0.55+9.91%312837.79%
MGM250117C000450002024-03-28 2:34PM EDT2025-01-177.757.707.80+0.65+9.15%22,09040.36%
MGM250620C000450002024-03-20 12:30PM EDT2025-06-207.759.509.800.00-121242.80%
MGM251219C000450002024-03-28 10:38AM EDT2025-12-1911.5511.0011.65+0.37+3.31%206944.06%
MGM260116C000450002024-03-26 2:30PM EDT2026-01-1611.7811.6011.80+0.53+4.71%513743.74%
MGM261218C000450002024-03-27 10:51AM EDT2026-12-1813.7112.4516.000.00-61250.37%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240405P000450002024-03-28 1:46PM EDT2024-04-050.070.050.09-0.15-68.18%2318525.98%
MGM240412P000450002024-03-28 12:12PM EDT2024-04-120.220.200.24-0.19-46.34%62625.98%
MGM240419P000450002024-03-28 2:43PM EDT2024-04-190.390.350.40-0.36-48.00%2228326.47%
MGM240426P000450002024-03-28 10:08AM EDT2024-04-260.560.500.76-0.36-39.13%212431.49%
MGM240503P000450002024-03-28 9:52AM EDT2024-05-031.010.911.17-0.10-9.01%1136.23%
MGM240517P000450002024-03-28 3:25PM EDT2024-05-171.161.171.21-0.23-16.55%156231.40%
MGM240621P000450002024-03-28 3:40PM EDT2024-06-211.591.591.65-0.30-15.87%5862129.42%
MGM240920P000450002024-03-28 2:33PM EDT2024-09-202.652.592.85-0.33-11.07%187530.25%
MGM250117P000450002024-03-26 1:47PM EDT2025-01-174.063.653.800.00-81,17929.27%
MGM251219P000450002024-03-13 10:55AM EDT2025-12-197.355.405.950.00-1010429.14%
MGM260116P000450002024-03-27 10:50AM EDT2026-01-166.204.856.050.00-39728.93%
MGM261218P000450002024-02-09 2:54PM EDT2026-12-187.757.2511.300.00--141.58%