Singapore markets open in 3 hours 17 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.54+2.12 (+5.12%)
At close: 04:00PM EST
43.54 0.00 (0.00%)
After hours: 04:40PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM231215C000200002023-12-06 10:05AM EST20.0020.3523.5023.650.00-189287.50%
MGM231215C000250002023-11-28 12:42PM EST25.0014.9518.5018.750.00-413240.63%
MGM231215C000260002023-12-05 12:09PM EST26.0013.6517.5017.650.00-17198.44%
MGM231215C000270002023-11-28 11:50AM EST27.0013.1016.5016.750.00-120210.94%
MGM231215C000280002023-11-01 11:18AM EST28.007.0612.6013.250.00-110.00%
MGM231215C000290002023-11-09 11:42AM EST29.009.5512.1513.250.00-1150.00%
MGM231215C000300002023-11-28 11:43AM EST30.0010.0813.5013.650.00-144148.44%
MGM231215C000310002023-12-05 9:57AM EST31.008.5012.5012.650.00-226135.94%
MGM231215C000320002023-12-01 10:28AM EST32.008.1511.5011.650.00-2548125.00%
MGM231215C000325002023-12-05 1:41PM EST32.506.9011.0011.150.00--1119.53%
MGM231215C000330002023-12-05 1:41PM EST33.006.4010.5010.650.00-1101114.06%
MGM231215C000335002023-12-06 10:29AM EST33.506.5010.0010.150.00-33108.59%
MGM231215C000340002023-12-07 9:37AM EST34.005.729.509.650.00-1114103.13%
MGM231215C000350002023-12-08 2:40PM EST35.006.348.508.650.00-201,14892.97%
MGM231215C000355002023-11-20 1:01PM EST35.505.108.008.150.00--187.50%
MGM231215C000360002023-12-11 11:58AM EST36.007.047.507.65+2.38+51.07%1135582.03%
MGM231215C000365002023-12-11 12:49PM EST36.506.457.007.15+1.55+31.63%101277.34%
MGM231215C000370002023-12-11 3:58PM EST37.006.686.506.65+3.79+131.14%32,23971.88%
MGM231215C000375002023-12-11 10:10AM EST37.504.446.056.15+2.16+94.74%67873.83%
MGM231215C000380002023-12-11 3:36PM EST38.005.605.555.65+2.18+63.74%541,21468.36%
MGM231215C000385002023-12-07 9:50AM EST38.501.605.055.150.00-22863.28%
MGM231215C000390002023-12-11 2:56PM EST39.004.604.554.65+2.17+89.30%272,02657.81%
MGM231215C000395002023-12-11 12:15PM EST39.503.914.054.15+1.97+101.55%231252.34%
MGM231215C000400002023-12-11 3:35PM EST40.003.573.553.70+1.93+117.68%712,04350.78%
MGM231215C000405002023-12-11 2:38PM EST40.502.883.053.20+1.61+126.77%834353.32%
MGM231215C000410002023-12-11 3:43PM EST41.002.612.572.79+1.64+169.07%8183,34354.49%
MGM231215C000415002023-12-11 3:59PM EST41.502.152.122.22+1.43+198.61%33234441.80%
MGM231215C000420002023-12-11 3:57PM EST42.001.751.731.80+1.25+250.00%1,4563,20940.43%
MGM231215C000425002023-12-11 3:57PM EST42.501.361.351.42+1.02+300.00%84715739.55%
MGM231215C000430002023-12-11 3:58PM EST43.001.011.031.07+0.78+339.13%1,0831,22538.09%
MGM231215C000435002023-12-11 3:57PM EST43.500.760.750.79+0.60+375.00%79520437.89%
MGM231215C000440002023-12-11 3:59PM EST44.000.560.540.56+0.44+366.67%6246,23737.60%
MGM231215C000445002023-12-11 3:59PM EST44.500.380.370.40+0.31+442.86%71138.38%
MGM231215C000450002023-12-11 3:59PM EST45.000.280.260.28+0.24+600.00%2111,30539.16%
MGM231215C000460002023-12-11 3:57PM EST46.000.120.110.14+0.06+100.00%1264641.41%
MGM231215C000470002023-12-11 2:51PM EST47.000.050.050.08+0.04+400.00%11,31345.31%
MGM231215C000480002023-12-11 1:51PM EST48.000.020.020.050.00-22252249.41%
MGM231215C000490002023-12-11 3:44PM EST49.000.030.010.08+0.02+200.00%5438956.25%
MGM231215C000500002023-12-11 2:53PM EST50.000.020.010.02+0.01+100.00%982453.91%
MGM231215C000550002023-12-11 3:09PM EST55.000.010.010.020.00-21,95484.38%
MGM231215C000600002023-11-16 9:30AM EST60.000.020.000.010.00-1027996.88%
MGM231215C000650002023-09-15 2:44PM EST65.000.030.000.040.00-1159139.06%
MGM231215C000700002023-08-11 11:24AM EST70.000.070.000.170.00-4215194.53%
MGM231215C000750002023-08-02 1:17PM EST75.000.090.000.750.00-41280.08%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM231215P000200002023-11-22 12:59PM EST20.000.030.000.010.00-1212231.25%
MGM231215P000250002023-12-11 10:29AM EST25.000.010.000.010.00-1299168.75%
MGM231215P000260002023-11-24 11:40AM EST26.000.020.000.020.00-13168.75%
MGM231215P000270002023-11-28 10:40AM EST27.000.010.000.020.00-200200159.38%
MGM231215P000280002023-11-09 2:50PM EST28.000.060.000.180.00-96198.83%
MGM231215P000290002023-11-22 12:27PM EST29.000.040.000.160.00-215181.25%
MGM231215P000300002023-11-28 3:26PM EST30.000.020.000.020.00-10732125.00%
MGM231215P000310002023-12-11 9:30AM EST31.000.010.000.02-0.01-50.00%2255115.63%
MGM231215P000320002023-12-05 3:45PM EST32.000.020.000.080.00-1059127.34%
MGM231215P000325002023-12-01 2:13PM EST32.500.020.000.610.00-11181.25%
MGM231215P000330002023-12-06 1:41PM EST33.000.020.000.060.00-568111.72%
MGM231215P000335002023-12-01 11:00AM EST33.500.040.000.040.00-11100.00%
MGM231215P000340002023-12-05 3:56PM EST34.000.020.000.090.00-1323107.81%
MGM231215P000350002023-12-08 3:54PM EST35.000.010.000.010.00-902,04171.88%
MGM231215P000355002023-12-06 9:30AM EST35.500.190.000.180.00-44103.52%
MGM231215P000360002023-12-11 3:58PM EST36.000.020.000.02-0.03-60.00%174868.75%
MGM231215P000365002023-12-11 3:55PM EST36.500.030.010.03-0.03-50.00%3501571.09%
MGM231215P000370002023-12-08 3:16PM EST37.000.020.000.040.00-3766,33566.41%
MGM231215P000375002023-12-08 3:51PM EST37.500.030.000.040.00-416861.72%
MGM231215P000380002023-12-11 2:55PM EST38.000.020.010.08-0.03-60.00%402,26764.84%
MGM231215P000385002023-12-11 3:26PM EST38.500.010.010.09-0.10-90.91%776960.94%
MGM231215P000390002023-12-11 1:16PM EST39.000.020.010.08-0.08-80.00%351,52354.69%
MGM231215P000395002023-12-11 3:55PM EST39.500.040.020.03-0.11-73.33%2888945.70%
MGM231215P000400002023-12-11 3:32PM EST40.000.040.020.10-0.18-81.82%683,69252.73%
MGM231215P000405002023-12-11 3:46PM EST40.500.040.040.06-0.37-90.24%302,07241.41%
MGM231215P000410002023-12-11 3:25PM EST41.000.070.060.09-0.48-87.27%8593239.65%
MGM231215P000415002023-12-11 2:21PM EST41.500.170.110.13-0.62-78.48%10711937.50%
MGM231215P000420002023-12-11 3:57PM EST42.000.190.180.20-0.85-81.73%31291036.23%
MGM231215P000425002023-12-11 3:30PM EST42.500.290.290.32-2.30-88.80%49536.04%
MGM231215P000430002023-12-11 3:04PM EST43.000.580.450.50-1.87-76.33%11127036.52%
MGM231215P000440002023-12-11 3:55PM EST44.001.020.950.99-4.93-82.86%234936.04%
MGM231215P000450002023-12-05 3:43PM EST45.005.851.671.730.00-2038.48%
MGM231215P000460002023-12-11 3:35PM EST46.002.592.522.60-3.96-60.46%2041.50%
MGM231215P000470002023-11-08 11:04AM EST47.008.055.255.950.00-82171.09%
MGM231215P000480002023-12-11 3:58PM EST48.004.504.404.55-4.60-50.55%2055.86%
MGM231215P000490002023-11-08 11:49AM EST49.0010.057.207.900.00-20198.63%
MGM231215P000500002023-11-20 9:37AM EST50.0010.156.406.700.00-2073.24%
MGM231215P000550002023-12-05 12:09PM EST55.0015.4011.4011.500.00-1096.88%
MGM231215P000600002023-11-30 9:45AM EST60.0020.7516.4016.500.00-10126.56%
MGM231215P000650002023-09-19 9:08AM EST65.0025.8528.9029.200.00-10659.67%
MGM231215P000700002023-11-21 9:35AM EST70.0030.3025.7527.000.00--0274.22%