Singapore markets closed

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.63-0.76 (-4.13%)
At close: 04:00PM EST
17.63 0.00 (0.00%)
Pre-market: 05:07AM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGNI211217C000150002021-11-29 2:53PM EST15.003.700.000.000.00-200.00%
MGNI211217C000175002021-11-30 3:48PM EST17.501.390.000.000.00-12600.00%
MGNI211217C000200002021-11-30 3:59PM EST20.000.500.000.000.00-419012.50%
MGNI211217C000225002021-11-30 2:55PM EST22.500.150.000.000.00-179025.00%
MGNI211217C000250002021-11-30 2:16PM EST25.000.070.000.000.00-233050.00%
MGNI211217C000300002021-11-30 11:34AM EST30.000.030.000.000.00-12050.00%
MGNI211217C000350002021-11-30 12:22PM EST35.000.050.000.000.00-16050.00%
MGNI211217C000400002021-11-30 1:01PM EST40.000.050.000.000.00-14050.00%
MGNI211217C000450002021-11-22 3:58PM EST45.000.030.000.000.00-10050.00%
MGNI211217C000500002021-11-30 11:44AM EST50.000.050.000.000.00-2050.00%
MGNI211217C000550002021-11-29 11:52AM EST55.000.500.000.000.00-1050.00%
MGNI211217C000600002021-11-23 2:43PM EST60.000.040.000.000.00-3050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGNI211217P000125002021-11-26 10:22AM EST12.500.070.000.000.00-15050.00%
MGNI211217P000150002021-11-30 1:13PM EST15.000.450.000.000.00-113025.00%
MGNI211217P000175002021-11-30 3:48PM EST17.501.150.000.000.00-28401.56%
MGNI211217P000200002021-11-30 3:31PM EST20.002.900.000.000.00-24200.00%
MGNI211217P000225002021-11-30 12:11PM EST22.505.600.000.000.00-300.00%
MGNI211217P000250002021-11-30 2:12PM EST25.007.620.000.000.00-1400.00%
MGNI211217P000300002021-11-30 12:36PM EST30.0012.770.000.000.00-1700.00%
MGNI211217P000350002021-11-30 10:34AM EST35.0016.900.000.000.00-300.00%
MGNI211217P000400002021-11-30 1:13PM EST40.0022.920.000.000.00-900.00%
MGNI211217P000450002021-11-19 10:57AM EST45.0024.100.000.000.00-400.00%
MGNI211217P000500002021-11-30 3:33PM EST50.0032.550.000.000.00-100.00%
MGNI211217P000550002021-10-25 9:11AM EST55.0028.3236.0036.600.00-110.00%
MGNI211217P000600002021-11-04 1:07PM EST60.0037.730.000.000.00-1100.00%