Stocks Options

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

Bid / Lots
39.6100/ 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
5,684,474
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 33.936

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MGMIn the Money	$13.60In the Money	$15.85In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	MGMOut of the Money	---Out 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	$14.05In the Money	$14.35In the Money	$14.35In the Money	$1.65In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$25.50	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
MGMIn the Money	$12.50In the Money	$15.55In 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	---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
MGMIn the Money	$12.00In the Money	$14.25In the Money	$13.35In the Money	$13.35In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$26.50	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
MGMIn the Money	$11.45In the Money	$13.75In the Money	$12.85In the Money	$12.85In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.00	MGMOut of the Money	---Out of the Money	$0.87Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MGMIn the Money	$11.05In 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$27.50	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
MGMIn the Money	$11.50In the Money	$12.85In the Money	$10.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$28.00	MGMOut of the Money	---Out of the Money	$0.87Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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	$0.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$10.50In the Money	$11.80In the Money	$8.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$29.00	MGMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
MGMIn the Money	$8.90In the Money	$11.30In the Money	$7.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$29.50	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
MGMIn the Money	$7.60In the Money	$11.15In the Money	$6.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	MGMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MGMIn the Money	$9.05In the Money	$10.30In the Money	$6.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$30.50	MGMOut of the Money	---Out of the Money	$0.87Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MGMIn the Money	$7.65In the Money	$9.80In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	MGMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MGMIn the Money	$7.95In the Money	$9.20In 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	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MGMIn the Money	$6.55In the Money	$8.75In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.74Out of the Money	1Out of the Money	30Out of the Money
MGMIn the Money	$6.05In the Money	$8.35In the Money	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$32.50	MGMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
MGMIn the Money	$6.50In the Money	$7.85In the Money	$3.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$33.00	MGMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	152Out of the Money
MGMIn the Money	$5.05In the Money	$7.25In the Money	$6.35In the Money	$6.35In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$33.50	MGMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MGMIn the Money	$4.50In the Money	$6.65In the Money	$5.85In the Money	$3.02In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$34.00	MGMOut of the Money	---Out of the Money	$1.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MGMIn the Money	$4.25In the Money	$6.55In the Money	$3.75In the Money	$0.00In the Money	---In the Money	692In the Money	Filter Table By Strike Price of$34.50	MGMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	33Out of the Money
MGMIn the Money	$4.60In the Money	$5.65In the Money	$4.60In the Money	$1.20In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$35.00	MGMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	2Out of the Money	142Out of the Money
MGMIn the Money	$3.10In the Money	$5.30In the Money	$4.40In the Money	$2.40In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,362Out of the Money
MGMIn the Money	$3.60In the Money	$3.85In the Money	$2.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$36.00	MGMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	10Out of the Money	150Out of the Money
MGMIn the Money	$2.90In the Money	$4.20In the Money	$3.08In the Money	$1.20In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	8Out of the Money	69Out of the Money
MGMIn the Money	$2.69In the Money	$2.83In the Money	$2.40In the Money	$0.87In the Money	3In the Money	97In the Money	Filter Table By Strike Price of$37.00	MGMNear the Money	$0.06Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.20Near the Money	1,014Near the Money	103Near the Money
MGMIn the Money	$1.80In the Money	$2.37In the Money	$2.52In the Money	$1.25In the Money	22In the Money	267In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	$0.10Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.34Near the Money	3Near the Money	52Near the Money
MGMIn the Money	$1.65In the Money	$2.29In the Money	$1.70In the Money	$0.74In the Money	23In the Money	265In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	$0.17Near the Money	$0.23Near the Money	$0.20Near the Money	$-0.45Near the Money	1,187Near the Money	133Near the Money
MGMIn the Money	$1.45In the Money	$1.71In the Money	$1.29In the Money	$0.52In the Money	570In the Money	541In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	$0.28Near the Money	$0.35Near the Money	$0.34Near the Money	$-0.59Near the Money	1,254Near the Money	1,250Near the Money
MGMIn the Money	$1.08In the Money	$1.17In the Money	$1.10In the Money	$0.56In the Money	155In the Money	223In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	$0.44Near the Money	$0.51Near the Money	$0.52Near the Money	$-0.71Near the Money	356Near the Money	25Near the Money
MGMUnderlying issue's last price	$0.65Underlying issue's last price	$0.89Underlying issue's last price	$0.85Underlying issue's last price	$0.54Underlying issue's last price	76Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	MGMUnderlying issue's last price	$0.63Underlying issue's last price	$0.70Underlying issue's last price	$0.64Underlying issue's last price	$-0.95Underlying issue's last price	1,066Underlying issue's last price	54Underlying issue's last price
MGMNear the Money	$0.61Near the Money	$0.65Near the Money	$0.63Near the Money	$0.34Near the Money	3,070Near the Money	332Near the Money	Filter Table By Strike Price of$40.00	MGMIn the Money	$0.93In the Money	$1.00In the Money	$1.09In the Money	$-3.71In the Money	43In the Money	11In the Money
MGMNear the Money	$0.35Near the Money	$0.48Near the Money	$0.42Near the Money	$0.19Near the Money	322Near the Money	19Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$1.05In the Money	$1.34In the Money	$1.15In the Money	$1.15In the Money	1,017In the Money	---In the Money
MGMNear the Money	$0.31Near the Money	$0.64Near the Money	$0.30Near the Money	$0.19Near the Money	517Near the Money	57Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$1.61In the Money	$2.08In the Money	$1.60In the Money	$-2.30In the Money	1In the Money	---In the Money
MGMNear the Money	$0.22Near the Money	$0.27Near the Money	$0.25Near the Money	$0.23Near the Money	687Near the Money	2Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$1.87In the Money	$2.34In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	$0.15Near the Money	$0.18Near the Money	$0.16Near the Money	$0.11Near the Money	153Near the Money	6Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$2.43In the Money	$2.78In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.13Near the Money	$0.07Near the Money	15Near the Money	1Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$2.88In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.08Out of the Money	51Out of the Money	20Out of the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$3.25In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.10Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	MGMIn the Money	$3.80In the Money	$5.10In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$44.00	MGMIn the Money	$4.20In the Money	$6.30In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out of the Money	$0.68Out 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	$2.97In the Money	$6.10In 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	$0.27Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$45.00	MGMIn the Money	$4.20In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.54Out 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	$3.95In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.47Out 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$46.00	MGMIn the Money	$5.20In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.95Out 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	$5.75In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.90Out 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$47.00	MGMIn the Money	$6.25In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.87Out 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$47.50	MGMIn the Money	$6.75In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.50Out 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	$6.45In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.87Out 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$48.50	MGMIn the Money	$7.85In 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	$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$49.00	MGMIn the Money	$7.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.87Out 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$49.50	MGMIn the Money	$8.35In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.05Out 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$50.00	MGMIn the Money	$9.20In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.15Out 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$55.00	MGMIn the Money	$14.25In the Money	$17.35In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)