U.S. Markets close in 1 hr.

MGM Resorts International (MGM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.69-0.58 (-1.69%)
As of 3:00PM EDT. Market open.
People also watch
LVSWYNNBYDMPELIGT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170728C000240002017-07-26 2:39PM EDT24.008.009.3510.500.00-11264.06%
MGM170728C000275002017-07-26 2:39PM EDT27.505.006.256.450.00-11160.55%
MGM170728C000300002017-07-25 3:37PM EDT30.003.953.604.350.00-219125.39%
MGM170728C000305002017-07-25 3:37PM EDT30.502.003.153.850.00-343116.41%
MGM170728C000310002017-07-26 12:23PM EDT31.003.072.803.450.020.66%3664118.75%
MGM170728C000315002017-07-25 11:06AM EDT31.502.632.482.510.00-331,90090.23%
MGM170728C000320002017-07-26 1:49PM EDT32.002.212.042.06-0.49-18.15%3881,96983.20%
MGM170728C000325002017-07-26 11:56AM EDT32.501.891.651.68-0.22-10.43%1836080.08%
MGM170728C000330002017-07-26 2:39PM EDT33.001.301.301.33-0.35-21.21%4454877.34%
MGM170728C000335002017-07-26 2:34PM EDT33.501.030.991.00-0.05-4.63%12122974.02%
MGM170728C000340002017-07-26 2:38PM EDT34.000.740.720.74-0.35-32.11%1,03767871.78%
MGM170728C000345002017-07-26 2:32PM EDT34.500.520.500.520.30136.36%2581,11369.53%
MGM170728C000350002017-07-26 2:38PM EDT35.000.350.340.36-0.28-44.44%64156968.56%
MGM170728C000355002017-07-26 12:47PM EDT35.500.310.210.23-0.12-27.91%6847466.41%
MGM170728C000360002017-07-26 1:52PM EDT36.000.190.130.15-0.11-36.67%9832366.02%
MGM170728C000365002017-07-26 11:57AM EDT36.500.160.080.09-0.02-11.11%311865.63%
MGM170728C000370002017-07-26 1:11PM EDT37.000.090.050.06-0.04-30.77%162966.41%
MGM170728C000375002017-07-26 11:26AM EDT37.500.090.030.04-0.01-10.00%22267.19%
MGM170728C000380002017-07-21 11:48PM EDT38.000.050.050.070.00-13082.42%
MGM170728C000390002017-07-21 11:48PM EDT39.000.030.000.060.00-21084.38%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170728P000270002017-07-14 1:44PM EDT27.000.040.030.08-0.06-60.00%1193136.72%
MGM170728P000275002017-07-24 2:32PM EDT27.500.020.000.030.00-344314103.13%
MGM170728P000280002017-07-24 2:18PM EDT28.000.030.000.030.00-81183795.31%
MGM170728P000285002017-07-24 2:24PM EDT28.500.030.010.030.00-20420790.63%
MGM170728P000290002017-07-24 2:18PM EDT29.000.040.020.030.00-297485.94%
MGM170728P000295002017-07-25 3:37PM EDT29.500.050.030.040.00-518482.03%
MGM170728P000300002017-07-24 9:43AM EDT30.000.070.040.060.00-1016178.91%
MGM170728P000305002017-07-26 11:26AM EDT30.500.110.070.08-0.73-86.90%246976.17%
MGM170728P000310002017-07-26 2:44PM EDT31.000.120.100.120.0333.33%301,98373.44%
MGM170728P000315002017-07-26 12:17PM EDT31.500.200.150.170.0642.86%2398870.70%
MGM170728P000320002017-07-26 2:44PM EDT32.000.220.220.240.0210.00%3,18325567.97%
MGM170728P000325002017-07-26 2:38PM EDT32.500.340.330.34-1.22-78.21%98348966.02%
MGM170728P000330002017-07-26 2:32PM EDT33.000.500.480.490.0613.64%636,03564.65%
MGM170728P000335002017-07-26 2:30PM EDT33.500.660.660.670.1324.53%5475,31062.11%
MGM170728P000340002017-07-26 2:30PM EDT34.000.900.890.920.1520.00%5,04078260.16%
MGM170728P000345002017-07-26 1:24PM EDT34.501.091.161.19-1.06-49.30%3545056.25%
MGM170728P000350002017-07-26 2:17PM EDT35.001.461.501.530.118.15%35753.13%
MGM170728P000355002017-07-26 11:54AM EDT35.501.841.881.910.148.24%6450.00%
MGM170728P000360002017-07-26 2:39PM EDT36.002.242.292.330.00-535539.06%
MGM170728P000365002017-07-26 2:39PM EDT36.502.672.732.760.00-1030.00%
MGM170728P000370002017-07-26 2:39PM EDT37.005.503.153.300.00-95950.00%
MGM170728P000375002017-07-26 2:39PM EDT37.506.003.603.750.00-330.00%
MGM170728P000380002017-07-26 2:39PM EDT38.006.004.054.300.00-13130.00%
MGM170728P000385002017-07-26 2:39PM EDT38.504.304.554.800.00-200.00%
MGM170728P000395002017-07-26 2:39PM EDT39.507.405.555.750.00-110.00%