Stocks Options

LAST PRICE
39.5900
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.0757%)

Bid / Lots
39.5800/ 1
Ask / Lots
39.6000/ 4
Open / Previous Close
39.1200 / 39.6200
Day Range
Low 38.6300
High 39.6364
52 Week Range
Low 33.4400
High 48.2450
Volume
1,529,747
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 34.063

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	$14.40In the Money	$14.70In the Money	$14.27In the Money	$1.97In the Money	1In the Money	1In 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	$13.95In the Money	$14.25In the Money	$14.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$25.50	MGMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$13.40In 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$26.00	MGMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$12.95In the Money	$13.25In the Money	$13.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.50	MGMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$12.45In the Money	$12.75In the Money	$12.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MGMIn the Money	$11.90In the Money	$12.25In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	MGMOut of the Money	---Out of the Money	$0.22Out 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	$11.70In the Money	$10.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$28.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MGMIn the Money	$10.95In the Money	$11.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$10.45In the Money	$10.75In the Money	$9.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$29.00	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	132Out of the Money
MGMIn the Money	$9.95In the Money	$10.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$9.45In the Money	$9.75In the Money	$8.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MGMIn the Money	$8.95In the Money	$9.20In the Money	$8.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$30.50	MGMOut of the Money	---Out 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	$8.50In the Money	$8.70In the Money	$7.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	MGMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MGMIn the Money	$8.00In the Money	$8.20In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	MGMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MGMIn the Money	$7.50In the Money	$7.70In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MGMIn the Money	$7.00In the Money	$7.25In the Money	$5.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$32.50	MGMOut of the Money	---Out of the Money	$0.07Out 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	$6.65In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MGMIn the Money	$6.00In the Money	$6.20In the Money	$4.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$33.50	MGMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MGMIn the Money	$5.50In the Money	$5.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	MGMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MGMIn the Money	$5.00In the Money	$5.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	48Out of the Money
MGMIn the Money	$4.50In the Money	$4.75In the Money	$4.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.00	MGMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
MGMIn the Money	$4.00In the Money	$4.20In the Money	$4.13In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,362Out of the Money
MGMIn the Money	$3.50In the Money	$3.70In 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	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
MGMIn the Money	$2.99In the Money	$3.20In the Money	$2.96In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
MGMIn the Money	$2.51In the Money	$2.72In the Money	$2.61In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$37.00	MGMNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.04Near the Money	1,004Near the Money	1,116Near the Money
MGMIn the Money	$2.03In the Money	$2.18In the Money	$2.01In the Money	$0.52In the Money	2In the Money	262In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	15Near the Money	231Near the Money
MGMIn the Money	$1.60In the Money	$1.80In the Money	$1.57In the Money	$-0.17In the Money	35In the Money	270In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.02Near the Money	45Near the Money	1,332Near the Money
MGMIn the Money	$1.16In the Money	$1.31In the Money	$1.16In the Money	$0.14In the Money	22In the Money	319In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	$0.07Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.04Near the Money	2Near the Money	596Near the Money
MGMIn the Money	$0.75In the Money	$0.86In the Money	$0.70In the Money	$-0.27In the Money	30In the Money	286In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	$0.17Near the Money	$0.21Near the Money	$0.17Near the Money	$-0.17Near the Money	15Near the Money	1,603Near the Money
MGMUnderlying issue's last price	$0.45Underlying issue's last price	$0.68Underlying issue's last price	$0.41Underlying issue's last price	$-0.19Underlying issue's last price	643Underlying issue's last price	350Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	MGMUnderlying issue's last price	$0.31Underlying issue's last price	$0.42Underlying issue's last price	$0.43Underlying issue's last price	$-0.01Underlying issue's last price	1,044Underlying issue's last price	1,250Underlying issue's last price
MGMNear the Money	$0.23Near the Money	$0.26Near the Money	$0.25Near the Money	$-0.10Near the Money	2,410Near the Money	5,454Near the Money	Filter Table By Strike Price of$40.00	MGMIn the Money	$0.43In the Money	$0.71In the Money	$0.75In the Money	$0.04In the Money	14In the Money	41In the Money
MGMNear the Money	$0.11Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.10Near the Money	116Near the Money	557Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$0.85In the Money	$1.08In the Money	$1.15In the Money	$-0.26In the Money	1,018In the Money	1,008In the Money
MGMNear the Money	$0.05Near the Money	$0.08Near the Money	$0.04Near the Money	$-0.07Near the Money	112Near the Money	693Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$0.50In the Money	$1.52In the Money	$1.51In the Money	$0.00In the Money	---In the Money	2In the Money
MGMNear the Money	$0.02Near the Money	$0.06Near the Money	$0.02Near the Money	$-0.07Near the Money	14Near the Money	570Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$1.83In the Money	$2.07In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
MGMNear the Money	$0.01Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.05Near the Money	3Near the Money	368Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$2.32In the Money	$2.53In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
MGMNear the Money	---Near the Money	$0.30Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$2.81In the Money	$3.00In the Money	$3.25In the Money	$-0.95In the Money	1In the Money	1In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$3.35In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.50	MGMIn the Money	$3.80In the Money	$4.00In the Money	$3.95In 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	$0.05Out 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	$4.30In the Money	$4.50In the Money	$6.25In 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$44.50	MGMIn the Money	$4.75In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out 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	$5.30In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.95Out 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$45.50	MGMIn the Money	$5.75In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.00Out 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	$6.25In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.75Out 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$46.50	MGMIn the Money	$6.80In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$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$47.00	MGMIn the Money	$7.30In 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	$0.75Out 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$47.50	MGMIn the Money	$7.75In the Money	$8.10In 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	$8.30In the Money	$8.55In the Money	$8.70In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.25Out 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	$8.80In 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	$0.75Out 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$49.00	MGMIn the Money	$9.30In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.95Out 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$49.50	MGMIn the Money	$9.80In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	MGMIn the Money	$10.25In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.15Out 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	$15.25In the Money	$15.60In 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)