Stocks Options

LAST PRICE
40.6900
TODAY'S CHANGE (%)
Trending Up0.6000 (1.4966%)

Bid / Lots
40.5000/ 1
Ask / Lots
41.0100/ 1
Open / Previous Close
39.7700 / 40.0900
Day Range
Low 39.6600
High 40.7200
52 Week Range
Low 34.1200
High 51.3500
Volume
3,041,450
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.373

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MGMIn the Money	$15.60In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MGMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$14.60In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$14.00In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$13.65In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$13.05In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	MGMOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$12.50In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$12.00In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$11.55In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$11.15In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	MGMOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$10.55In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MGMIn the Money	$10.05In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$9.60In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$9.15In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money
MGMIn the Money	$8.50In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MGMIn the Money	$8.05In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$7.65In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	MGMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MGMIn the Money	$7.05In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	MGMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$6.60In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	MGMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MGMIn the Money	$6.20In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	MGMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$5.55In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	MGMOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MGMIn the Money	$5.15In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$4.60In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	MGMOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MGMIn the Money	$4.05In the Money	$4.40In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MGMIn the Money	$2.20In the Money	$3.90In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	MGMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	6Out of the Money	83Out of the Money
MGMIn the Money	$3.15In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MGMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MGMIn the Money	$2.55In the Money	$2.90In the Money	$2.32In the Money	$-0.28In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	$0.04Near the Money	$0.07Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	67Near the Money
MGMIn the Money	$2.25In the Money	$2.42In the Money	$2.37In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	$0.07Near the Money	$0.10Near the Money	$0.12Near the Money	$-0.02Near the Money	12Near the Money	46Near the Money
MGMIn the Money	$1.65In the Money	$1.95In the Money	$1.65In the Money	$-0.20In the Money	41In the Money	646In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	$0.12Near the Money	$0.16Near the Money	$0.19Near the Money	$-0.06Near the Money	26Near the Money	141Near the Money
MGMIn the Money	$1.42In the Money	$1.50In the Money	$1.23In the Money	$-0.09In the Money	16In the Money	184In the Money	Filter Table By Strike Price of$39.50	MGMNear the Money	$0.20Near the Money	$0.24Near the Money	$0.35Near the Money	$-0.03Near the Money	2Near the Money	240Near the Money
MGMIn the Money	$1.05In the Money	$1.12In the Money	$0.89In the Money	$0.07In the Money	497In the Money	790In the Money	Filter Table By Strike Price of$40.00	MGMNear the Money	$0.33Near the Money	$0.38Near the Money	$0.36Near the Money	$-0.29Near the Money	1,534Near the Money	895Near the Money
MGMUnderlying issue's last price	$0.75Underlying issue's last price	$0.81Underlying issue's last price	$0.77Underlying issue's last price	$0.19Underlying issue's last price	333Underlying issue's last price	446Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	MGMUnderlying issue's last price	$0.52Underlying issue's last price	$0.58Underlying issue's last price	$0.66Underlying issue's last price	$-0.08Underlying issue's last price	493Underlying issue's last price	189Underlying issue's last price
MGMNear the Money	$0.51Near the Money	$0.55Near the Money	$0.54Near the Money	$0.12Near the Money	900Near the Money	828Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$0.77In the Money	$0.83In the Money	$0.98In the Money	$0.07In the Money	16In the Money	199In the Money
MGMNear the Money	$0.34Near the Money	$0.38Near the Money	$0.35Near the Money	$0.00Near the Money	478Near the Money	22Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$1.09In the Money	$1.16In the Money	$1.37In the Money	$-0.05In the Money	6In the Money	6In the Money
MGMNear the Money	$0.21Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.10Near the Money	41Near the Money	492Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$1.43In the Money	$1.55In the Money	$1.83In the Money	$-0.77In the Money	3In the Money	86In the Money
MGMNear the Money	$0.13Near the Money	$0.17Near the Money	$0.12Near the Money	$-0.08Near the Money	10Near the Money	517Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$1.79In the Money	$2.14In the Money	$2.27In the Money	$2.27In the Money	4In the Money	---In the Money
MGMNear the Money	$0.08Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.03Near the Money	57Near the Money	71Near the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$2.03In the Money	$2.60In the Money	$4.88In the Money	$0.00In the Money	---In the Money	5In the Money
MGMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$43.50	MGMIn the Money	$2.68In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	27Out of the Money	72Out of the Money	Filter Table By Strike Price of$44.00	MGMIn the Money	$3.10In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$44.50	MGMIn the Money	$3.50In the Money	$3.95In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money
MGMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$45.00	MGMIn the Money	$2.95In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	MGMIn the Money	$4.65In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$46.00	MGMIn the Money	$5.15In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	MGMIn the Money	$5.05In the Money	$6.00In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1In the Money
MGMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$47.00	MGMIn the Money	$6.20In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	MGMIn the Money	$6.65In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	61Out of the Money	Filter Table By Strike Price of$48.00	MGMIn the Money	$7.20In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	MGMIn the Money	$7.65In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$49.00	MGMIn the Money	$8.20In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	MGMIn the Money	$8.65In the Money	$9.85In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money
MGMOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$50.00	MGMIn the Money	$9.15In the Money	$9.45In the Money	$10.40In the Money	$0.00In the Money	---In the Money	1In the Money
MGMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$51.00	MGMIn the Money	$10.15In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$55.00	MGMIn the Money	$14.15In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	MGMIn the Money	$19.20In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

MGM Resorts International
NYSE:MGMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)