Canada markets closed

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.19+1.34 (+4.34%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGNI210820C000175002021-07-23 11:25AM EDT17.5014.0014.6014.90+0.50+3.70%519111.72%
MGNI210820C000200002021-07-21 1:28PM EDT20.0012.5712.2012.50+1.02+8.83%2023107.42%
MGNI210820C000225002021-07-22 9:30AM EDT22.509.409.8010.100.00-14194.92%
MGNI210820C000250002021-07-23 10:32AM EDT25.007.147.607.90+0.84+13.33%2520691.02%
MGNI210820C000300002021-07-23 3:59PM EDT30.004.034.004.10+0.78+24.00%2221,57483.79%
MGNI210820C000350002021-07-23 3:58PM EDT35.001.851.751.90+0.46+33.09%1,3096,31283.20%
MGNI210820C000400002021-07-23 3:50PM EDT40.000.800.700.80+0.23+40.35%1441,90684.18%
MGNI210820C000450002021-07-23 3:54PM EDT45.000.350.300.40+0.10+40.00%1021,54889.06%
MGNI210820C000500002021-07-23 3:28PM EDT50.000.150.150.20-0.03-16.67%2843393.75%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGNI210820P000175002021-07-19 10:01AM EDT17.500.200.000.150.00-5086116.02%
MGNI210820P000200002021-07-23 10:39AM EDT20.000.200.000.00+0.06+42.86%413850.00%
MGNI210820P000225002021-07-23 3:03PM EDT22.500.320.200.35-0.03-8.57%10021996.29%
MGNI210820P000250002021-07-23 3:04PM EDT25.000.600.500.60-0.10-14.29%121,22190.53%
MGNI210820P000300002021-07-23 3:54PM EDT30.001.901.801.95-0.47-19.83%2611,40684.28%
MGNI210820P000350002021-07-23 1:59PM EDT35.005.034.504.80-0.67-11.75%11753883.64%
MGNI210820P000400002021-07-21 2:19PM EDT40.009.478.508.800.00-128887.74%
MGNI210820P000450002021-07-23 12:24PM EDT45.0013.8013.0013.40+0.30+2.22%44291.60%
MGNI210820P000500002021-07-19 1:15PM EDT50.0022.0917.8018.200.00-14395.31%