Singapore markets closed

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.27+0.66 (+6.22%)
At close: 04:00PM EDT
11.27 0.00 (0.00%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGNI220617C000025002022-05-20 1:27PM EDT2.507.668.608.900.00-22400.00%
MGNI220617C000050002022-05-20 1:22PM EDT5.005.206.206.400.00-14170.31%
MGNI220617C000075002022-05-27 2:16PM EDT7.503.703.703.90+0.60+19.35%211592.19%
MGNI220617C000100002022-05-27 11:23AM EDT10.001.541.451.70+0.29+23.20%1543875.20%
MGNI220617C000125002022-05-27 3:56PM EDT12.500.350.300.40+0.13+59.09%1194,94570.90%
MGNI220617C000150002022-05-27 3:50PM EDT15.000.050.050.10+0.04+400.00%2282278.13%
MGNI220617C000175002022-05-25 11:16AM EDT17.500.050.000.050.00-1446889.06%
MGNI220617C000200002022-05-27 1:28PM EDT20.000.050.000.10-0.05-50.00%1993123.44%
MGNI220617C000225002022-05-25 3:18PM EDT22.500.050.000.200.00-3316160.94%
MGNI220617C000250002022-05-27 11:18AM EDT25.000.030.000.05-0.02-40.00%5910143.75%
MGNI220617C000300002022-05-24 3:11PM EDT30.000.050.000.050.00-11,140170.31%
MGNI220617C000350002022-05-16 9:44AM EDT35.000.050.000.100.00-10439210.94%
MGNI220617C000400002022-04-07 2:28PM EDT40.000.050.000.050.00-5258210.94%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGNI220617P000075002022-05-27 12:11PM EDT7.500.100.050.100.00-21,184111.72%
MGNI220617P000100002022-05-27 3:28PM EDT10.000.400.350.45-0.20-33.33%10837886.33%
MGNI220617P000125002022-05-27 12:41PM EDT12.501.701.501.75-0.55-24.44%114975.39%
MGNI220617P000150002022-05-24 12:00PM EDT15.005.763.703.900.00-205,85376.95%
MGNI220617P000175002022-05-24 1:40PM EDT17.508.306.106.500.00-2394106.64%
MGNI220617P000200002022-05-24 3:51PM EDT20.008.848.609.00-1.88-17.54%1195130.47%
MGNI220617P000225002022-05-12 9:31AM EDT22.5014.6011.1011.500.00-1135150.78%
MGNI220617P000250002022-05-13 2:02PM EDT25.0014.6013.6013.900.00-544140.63%
MGNI220617P000300002022-05-20 9:34AM EDT30.0019.1018.6018.900.00-22165.63%
MGNI220617P000350002022-04-06 10:02AM EDT35.0022.3024.7025.000.00-210401.17%
MGNI220617P000400002022-04-04 10:18AM EDT40.0026.1030.1030.500.00-10475.78%