Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,769.24 +780.24 (+1.35%) CMC Crypto 200
1,268.92 -1.82 (-0.14%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219C00020000 | 2024-02-15 2:05PM EDT | 20.00 | 25.60 | 23.95 | 26.20 | 0.00 | - | 1 | 42 | 92.80% |
| MGM251219C00023000 | 2023-07-31 9:43AM EDT | 23.00 | 31.67 | 24.65 | 25.45 | 0.00 | - | 2 | 7 | 104.83% |
| MGM251219C00025000 | 2023-11-09 2:26PM EDT | 25.00 | 17.35 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 80.14% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 73.51% |
| MGM251219C00030000 | 2024-03-11 3:38PM EDT | 30.00 | 17.20 | 18.10 | 19.25 | 0.00 | - | 1 | 4 | 77.95% |
| MGM251219C00033000 | 2024-03-27 9:35AM EDT | 33.00 | 18.64 | 13.70 | 14.50 | 0.00 | - | 1 | 23 | 57.32% |
| MGM251219C00035000 | 2024-04-01 12:23PM EDT | 35.00 | 18.10 | 10.90 | 12.40 | 0.00 | - | 1 | 39 | 52.65% |
| MGM251219C00038000 | 2024-03-28 2:17PM EDT | 38.00 | 15.61 | 9.80 | 11.20 | 0.00 | - | 1 | 12 | 52.93% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 40.00 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 49.07% |
| MGM251219C00042000 | 2024-05-01 9:48AM EDT | 42.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 1.56% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 45.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| MGM251219C00047000 | 2024-04-26 3:21PM EDT | 47.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 3.13% |
| MGM251219C00050000 | 2024-04-30 9:33AM EDT | 50.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 30 | 427 | 3.13% |
| MGM251219C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 419 | 6.25% |
| MGM251219C00060000 | 2024-04-29 11:24AM EDT | 60.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 6.25% |
| MGM251219C00065000 | 2024-04-30 11:19AM EDT | 65.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| MGM251219C00070000 | 2024-04-30 9:33AM EDT | 70.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 30 | 422 | 12.50% |
| MGM251219C00075000 | 2024-05-01 3:41PM EDT | 75.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-04-12 2:36PM EDT | 20.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 12.50% |
| MGM251219P00023000 | 2024-04-18 3:53PM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| MGM251219P00025000 | 2024-04-15 3:11PM EDT | 25.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| MGM251219P00028000 | 2024-03-18 2:43PM EDT | 28.00 | 1.63 | 1.63 | 1.78 | 0.00 | - | 1 | 315 | 34.66% |
| MGM251219P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 164 | 188 | 6.25% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 33.00 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 31.32% |
| MGM251219P00035000 | 2024-04-19 10:48AM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 3.13% |
| MGM251219P00038000 | 2024-04-22 10:16AM EDT | 38.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 575 | 0.78% |
| MGM251219P00040000 | 2024-04-22 10:22AM EDT | 40.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 42.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 45.00 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 19.61% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 47.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 86 | 0.00% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 0.00% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 27.59% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 53.31% |
© 2024 Yahoo. All rights reserved.