Singapore markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.33-0.53 (-0.98%)
At close: 04:00PM EDT
53.28 -0.05 (-0.09%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240119C000300002023-03-09 4:20PM EDT30.0024.7620.0024.100.00-1576.90%
MGA240119C000350002023-09-18 2:20PM EDT35.0021.7018.6020.300.00-1166.99%
MGA240119C000400002023-08-01 11:45AM EDT40.0024.8519.4019.900.00-18113.79%
MGA240119C000425002023-08-17 2:55PM EDT42.5014.0015.3015.700.00-1384.30%
MGA240119C000450002023-09-21 3:35PM EDT45.0010.409.6010.000.00-52442.24%
MGA240119C000475002023-09-21 2:56PM EDT47.508.407.508.000.00-78139.27%
MGA240119C000500002023-09-19 12:33PM EDT50.008.305.906.000.00-117735.10%
MGA240119C000525002023-09-01 2:53PM EDT52.508.804.304.400.00-65132.98%
MGA240119C000550002023-09-14 9:57AM EDT55.004.403.003.100.00-311831.47%
MGA240119C000575002023-09-22 12:06PM EDT57.502.152.002.10-1.25-36.76%530430.38%
MGA240119C000600002023-09-22 3:15PM EDT60.001.421.251.40-0.63-30.73%232329.90%
MGA240119C000625002023-09-20 3:20PM EDT62.500.850.750.90-0.35-29.17%542329.47%
MGA240119C000650002023-09-21 3:48PM EDT65.000.610.450.600.00-750929.74%
MGA240119C000675002023-08-25 2:15PM EDT67.501.150.250.400.00-11,53130.08%
MGA240119C000700002023-09-20 12:17PM EDT70.000.300.150.300.00-22,34431.20%
MGA240119C000725002023-09-08 9:31AM EDT72.500.450.050.250.00-119132.91%
MGA240119C000750002023-07-20 2:17PM EDT75.001.000.100.400.00-611739.40%
MGA240119C000775002023-09-01 10:39AM EDT77.500.150.000.200.00-37136.72%
MGA240119C000800002023-09-13 3:56PM EDT80.000.100.000.150.00-15837.21%
MGA240119C000825002023-08-28 2:07PM EDT82.500.140.000.150.00-31939.45%
MGA240119C000850002023-07-18 11:10AM EDT85.000.110.000.150.00-12641.60%
MGA240119C000875002023-07-18 11:11AM EDT87.500.070.000.150.00-13043.65%
MGA240119C000900002023-09-21 1:05PM EDT90.000.060.000.100.00-12142.97%
MGA240119C000925002023-06-02 10:34AM EDT92.500.140.000.150.00-52147.56%
MGA240119C000950002023-01-30 2:37PM EDT95.000.960.000.350.00-1250.68%
MGA240119C001000002023-07-06 10:01AM EDT100.000.060.000.750.00-25961.62%
MGA240119C001050002023-02-10 3:36PM EDT105.000.250.000.150.00-1251.17%
MGA240119C001100002023-01-31 11:22AM EDT110.000.350.003.600.00-202096.26%
MGA240119C001150002023-07-12 10:52AM EDT115.000.100.000.250.00-1360.74%
MGA240119C001200002022-08-04 9:31AM EDT120.000.850.151.200.00-11483.35%
MGA240119C001250002023-02-10 3:42PM EDT125.000.300.000.100.00-1358.98%
MGA240119C001300002023-07-07 1:15PM EDT130.000.050.000.750.00-11980.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240119P000250002023-07-03 12:50PM EDT25.000.100.000.000.00-23025.00%
MGA240119P000300002023-08-22 9:30AM EDT30.000.150.000.000.00-16925.00%
MGA240119P000325002023-07-07 11:56AM EDT32.500.250.000.650.00-57355.27%
MGA240119P000350002023-08-30 1:19PM EDT35.000.200.100.350.00-64949.07%
MGA240119P000375002023-08-14 12:17PM EDT37.500.450.100.400.00-25643.80%
MGA240119P000400002023-07-13 3:27PM EDT40.000.550.550.800.00-15645.36%
MGA240119P000425002023-07-26 3:55PM EDT42.500.560.650.900.00-2639.80%
MGA240119P000450002023-08-21 12:29PM EDT45.001.300.600.800.00-15431.32%
MGA240119P000475002023-09-21 10:09AM EDT47.501.351.501.650.00-113233.96%
MGA240119P000500002023-09-21 2:20PM EDT50.001.952.152.300.00-2229231.76%
MGA240119P000525002023-09-18 2:28PM EDT52.502.053.003.200.00-20933129.91%
MGA240119P000550002023-09-18 11:43AM EDT55.002.704.204.400.00-330128.42%
MGA240119P000575002023-09-20 9:54AM EDT57.503.805.706.000.00-112428.03%
MGA240119P000600002023-09-15 10:10AM EDT60.004.907.507.800.00-547827.19%
MGA240119P000625002023-09-20 11:52AM EDT62.507.808.109.800.00-1016626.10%
MGA240119P000650002023-09-15 10:07AM EDT65.008.2011.8012.100.00-77327.10%
MGA240119P000675002023-07-26 1:09PM EDT67.507.4811.1011.400.00-5005290.00%
MGA240119P000700002023-07-07 12:41PM EDT70.0012.209.0010.900.00-120.00%
MGA240119P000725002022-10-27 1:22PM EDT72.5019.3013.0017.500.00-400.00%
MGA240119P000750002023-08-07 9:44AM EDT75.0015.0014.1015.700.00-100.00%
MGA240119P000775002023-03-10 2:23PM EDT77.5024.5024.2028.500.00-1267.75%
MGA240119P000800002023-03-10 2:58PM EDT80.0027.4026.7031.000.00-11371.07%
MGA240119P000825002023-02-15 3:54PM EDT82.5026.0030.0034.500.00-1083.98%
MGA240119P000850002023-02-10 12:57PM EDT85.0030.4030.0035.000.00-1058.64%
MGA240119P000875002023-02-15 4:21PM EDT87.5031.0035.0039.500.00-1090.14%
MGA240119P000900002022-12-06 12:08PM EDT90.0032.0029.4031.800.00-130.00%
MGA240119P001000002021-11-05 12:37PM EDT100.0028.0029.0032.000.00-200.00%