Stocks Options

LAST PRICE
39.6200
TODAY'S CHANGE (%)
Trending Up1.3100 (3.4195%)

Bid / Lots
39.5400/ 1
Ask / Lots
39.8000/ 3
Open / Previous Close
38.8000 / 38.3100
Day Range
Low 38.7000
High 40.1600
52 Week Range
Low 33.4400
High 48.2450
Volume
5,682,398
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 33.768

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MGMIn the Money	$12.55In the Money	$16.60In the Money	$11.05In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$25.00	MGMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$12.40In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	MGMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$11.50In the Money	$14.90In the Money	$11.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$11.80In the Money	$14.40In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MGMIn the Money	$10.80In the Money	$13.75In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MGMIn the Money	$12.00In the Money	$12.30In 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	---Out of the Money	$0.82Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
MGMIn the Money	$9.55In the Money	$13.60In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$10.05In the Money	$12.30In 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	---Out of the Money	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$8.50In the Money	$12.55In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	MGMOut of the Money	---Out of the Money	$1.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MGMIn the Money	$8.30In the Money	$10.45In 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	---Out of the Money	$1.11Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MGMIn the Money	$7.50In the Money	$11.55In 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	---Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
MGMIn the Money	$7.30In the Money	$10.30In 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	---Out of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MGMIn the Money	$7.45In the Money	$10.50In 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	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
MGMIn the Money	$6.35In the Money	$10.05In 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	---Out of the Money	$0.87Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MGMIn the Money	$5.50In the Money	$9.35In 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	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
MGMIn the Money	$5.85In the Money	$9.00In 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	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$5.50In the Money	$8.55In the Money	$3.90In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$33.00	MGMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MGMIn the Money	$4.15In the Money	$8.05In 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	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MGMIn the Money	$3.65In the Money	$7.25In the Money	$5.60In the Money	$1.24In the Money	9In the Money	24In the Money	Filter Table By Strike Price of$34.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
MGMIn the Money	$4.15In the Money	$7.00In the Money	$5.15In the Money	$2.15In the Money	6In the Money	868In the Money	Filter Table By Strike Price of$34.50	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MGMIn the Money	$3.40In the Money	$6.55In the Money	$4.75In the Money	$1.47In the Money	11In the Money	34In the Money	Filter Table By Strike Price of$35.00	MGMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	843Out of the Money
MGMIn the Money	$2.85In the Money	$5.20In the Money	$4.40In the Money	$2.39In the Money	16In the Money	48In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	204Out of the Money
MGMIn the Money	$2.93In the Money	$4.65In the Money	$3.90In the Money	$2.37In the Money	15In the Money	107In the Money	Filter Table By Strike Price of$36.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	33Out of the Money	418Out of the Money
MGMIn the Money	$2.30In the Money	$4.20In the Money	$3.20In the Money	$1.44In the Money	7In the Money	162In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	337Out of the Money	344Out of the Money
MGMIn the Money	$2.18In the Money	$4.00In the Money	$2.55In the Money	$1.10In the Money	44In the Money	3,074In the Money	Filter Table By Strike Price of$37.00	MGMNear the Money	---Near the Money	$0.02Near the Money	$0.06Near the Money	$0.05Near the Money	6Near the Money	242Near the Money
MGMIn the Money	$2.06In the Money	$2.53In the Money	$2.12In the Money	$1.31In the Money	473In the Money	1,379In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	---Near the Money	$0.01Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	139Near the Money
MGMIn the Money	$1.37In the Money	$2.05In the Money	$1.55In the Money	$1.12In the Money	921In the Money	1,413In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	---Near the Money	$0.17Near the Money	$0.02Near the Money	$-0.19Near the Money	88Near the Money	1,127Near the Money
MGMIn the Money	$0.90In the Money	$1.24In the Money	$1.20In the Money	$0.94In the Money	1,234In the Money	2,388In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	---Near the Money	$0.45Near the Money	$0.01Near the Money	$-0.45Near the Money	3Near the Money	40Near the Money
MGMIn the Money	$0.38In the Money	$0.69In the Money	$0.53In the Money	$0.44In the Money	154In the Money	2,054In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	---Near the Money	$0.23Near the Money	$0.09Near the Money	$-1.35Near the Money	18Near the Money	30Near the Money
MGMUnderlying issue's last price	$0.08Underlying issue's last price	$1.02Underlying issue's last price	$0.08Underlying issue's last price	$0.04Underlying issue's last price	1,741Underlying issue's last price	1,637Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	MGMUnderlying issue's last price	---Underlying issue's last price	$0.13Underlying issue's last price	$0.19Underlying issue's last price	$-2.81Underlying issue's last price	18Underlying issue's last price	2Underlying issue's last price
MGMNear the Money	---Near the Money	$0.01Near the Money	$0.06Near the Money	$0.04Near the Money	727Near the Money	235Near the Money	Filter Table By Strike Price of$40.00	MGMIn the Money	$0.19In the Money	$0.53In the Money	$0.45In the Money	$-2.83In the Money	196In the Money	2In the Money
MGMNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	7Near the Money	27Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$0.66In the Money	$1.09In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	---Near the Money	$0.55Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$0.94In the Money	$1.94In the Money	$1.66In the Money	$-2.74In the Money	16In the Money	---In the Money
MGMNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$1.27In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	---Near the Money	$0.82Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$1.77In the Money	$3.15In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$2.50In the Money	$5.00In the Money	$4.35In the Money	$0.00In the Money	---In the Money	1In the Money
MGMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$2.65In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$43.50	MGMIn the Money	$3.10In the Money	$5.15In the Money	$5.30In the Money	$0.00In the Money	---In the Money	7In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$44.00	MGMIn the Money	$3.25In the Money	$5.45In the Money	$5.75In the Money	$0.00In the Money	---In the Money	8In the Money
MGMOut of the Money	---Out 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	Filter Table By Strike Price of$44.50	MGMIn the Money	$3.80In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$45.00	MGMIn the Money	$3.45In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out 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	Filter Table By Strike Price of$45.50	MGMIn the Money	$4.65In the Money	$7.20In the Money	$7.30In the Money	$0.00In the Money	---In the Money	7In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$46.00	MGMIn the Money	$5.15In the Money	$7.65In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.87Out 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	$6.70In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$47.00	MGMIn the Money	$5.45In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$47.50	MGMIn the Money	$6.10In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.45Out 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$48.00	MGMIn the Money	$7.20In the Money	$9.55In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
MGMOut of the Money	---Out of the Money	$1.27Out 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$49.00	MGMIn the Money	$9.15In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$50.00	MGMIn the Money	$8.45In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$55.00	MGMIn the Money	$13.45In the Money	$16.35In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)