Stocks Options

LAST PRICE
40.4300
TODAY'S CHANGE (%)
Trending Up0.7600 (1.9158%)

Bid / Lots
39.5600/ 3
Ask / Lots
40.4300/ 8
Open / Previous Close
40.3400 / 39.6700
Day Range
Low 39.7457
High 40.4700
52 Week Range
Low 33.4400
High 48.2450
Volume
3,634,977
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	$14.25In the Money	$16.60In the Money	$14.27In the Money	$0.00In the Money	---In the Money	2In 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	$13.70In the Money	$16.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$14.25In the Money	$14.70In 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	$1.00Out 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	$15.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$12.20In the Money	$14.50In 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	$0.22Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MGMIn the Money	$11.85In the Money	$13.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$11.30In the Money	$13.55In 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	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MGMIn the Money	$9.80In the Money	$13.00In 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	$11.05In the Money	$12.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
MGMIn the Money	$9.80In the Money	$12.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$9.35In the Money	$11.50In 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	$0.01Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MGMIn the Money	$9.45In the Money	$11.00In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MGMIn the Money	$8.25In the Money	$10.65In 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	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MGMIn the Money	$7.80In the Money	$10.10In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MGMIn the Money	$8.35In the Money	$8.55In 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	$0.00Out of the Money	---Out of the Money	30Out of the Money
MGMIn the Money	$6.80In the Money	$9.00In the Money	$7.45In the Money	$1.60In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$32.50	MGMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
MGMIn the Money	$6.30In the Money	$9.35In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MGMIn the Money	$5.85In the Money	$8.05In 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	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MGMIn the Money	$6.10In the Money	$7.55In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MGMIn the Money	$4.85In the Money	$7.00In 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	---Out of the Money	47Out of the Money
MGMIn the Money	$5.25In the Money	$6.65In the Money	$5.00In the Money	$0.40In the Money	27In the Money	14In the Money	Filter Table By Strike Price of$35.00	MGMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	142Out of the Money
MGMIn the Money	$3.80In the Money	$5.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,362Out of the Money
MGMIn the Money	$3.95In the Money	$5.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
MGMIn the Money	$2.37In the Money	$5.00In the Money	$3.45In the Money	$0.49In the Money	8In the Money	41In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
MGMIn the Money	$3.35In the Money	$5.35In the Money	$3.24In the Money	$0.67In the Money	12In the Money	107In the Money	Filter Table By Strike Price of$37.00	MGMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	655Out of the Money
MGMIn the Money	$2.83In the Money	$3.30In the Money	$2.76In the Money	$0.75In the Money	15In the Money	262In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	118Near the Money	236Near the Money
MGMIn the Money	$2.38In the Money	$2.69In the Money	$2.28In the Money	$0.58In the Money	27In the Money	247In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.04Near the Money	89Near the Money	1,331Near the Money
MGMIn the Money	$1.88In the Money	$2.00In the Money	$1.70In the Money	$0.54In the Money	28In the Money	332In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	133Near the Money	592Near the Money
MGMIn the Money	$1.38In the Money	$1.70In the Money	$1.18In the Money	$0.43In the Money	56In the Money	275In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	---Near the Money	$0.11Near the Money	$0.01Near the Money	$-0.16Near the Money	13Near the Money	1,594Near the Money
MGMIn the Money	$0.89In the Money	$1.19In the Money	$0.89In the Money	$0.46In the Money	593In the Money	533In the Money	Filter Table By Strike Price of$39.50	MGMNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.31Near the Money	23Near the Money	760Near the Money
MGMUnderlying issue's last price	$0.37Underlying issue's last price	$0.63Underlying issue's last price	$0.42Underlying issue's last price	$0.19Underlying issue's last price	4,723Underlying issue's last price	4,585Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	MGMUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.74Underlying issue's last price	1,120Underlying issue's last price	42Underlying issue's last price
MGMNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.04Near the Money	273Near the Money	575Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$0.05In the Money	$0.22In the Money	$0.35In the Money	$-0.80In the Money	32In the Money	500In the Money
MGMNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.03Near the Money	4Near the Money	586Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$0.28In the Money	$0.90In the Money	$1.51In the Money	$0.00In the Money	---In the Money	2In the Money
MGMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	90Near the Money	600Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$0.76In the Money	$1.42In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
MGMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	211Near the Money	365Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$1.45In the Money	$1.92In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.03Near the Money	1Near the Money	17Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$1.72In the Money	$2.46In the Money	$3.25In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	---Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	56Near the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$2.07In the Money	$2.87In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.50	MGMIn the Money	$2.71In the Money	$3.35In 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	$2.88In the Money	$3.85In 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	$2.98In the Money	$4.50In 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	$0.04Out 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	$3.40In the Money	$4.85In 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	$4.00In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$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$46.00	MGMIn the Money	$5.05In the Money	$5.85In 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	$5.55In the Money	$6.40In 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$47.00	MGMIn the Money	$4.65In the Money	$6.90In 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	$6.85In the Money	$8.85In 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	$7.40In the Money	$7.85In the Money	$8.70In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.00Out 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$48.50	MGMIn the Money	$7.80In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$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	$7.40In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.95Out 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	$7.85In the Money	$9.40In 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	$0.05Out 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	$8.45In the Money	$9.85In 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	$12.65In the Money	$14.90In 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)