Stocks Options

LAST PRICE
39.0900
TODAY'S CHANGE (%)
Trending Down-0.5300 (-1.3377%)

Bid / Lots
38.9400/ 10
Ask / Lots
39.0900/ 2
Open / Previous Close
39.5900 / 39.6200
Day Range
Low 38.8300
High 39.7800
52 Week Range
Low 33.4400
High 48.2450
Volume
3,974,746
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 34.053

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	$14.05In the Money	$14.20In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$13.55In the Money	$14.80In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$11.95In the Money	$14.20In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$11.25In the Money	$12.80In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$10.90In the Money	$12.30In 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	$10.45In the Money	$11.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$9.95In the Money	$11.30In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MGMIn the Money	$10.45In the Money	$10.75In 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	$10.00In the Money	$10.25In 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	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
MGMIn the Money	$9.45In the Money	$9.80In 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	$7.95In the Money	$9.30In 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	$0.02Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MGMIn the Money	$7.55In the Money	$8.75In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MGMIn the Money	$7.90In the Money	$9.20In 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	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MGMIn the Money	$6.45In the Money	$7.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MGMIn the Money	$6.00In 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$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	$4.85In the Money	$7.80In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
MGMIn the Money	$6.05In the Money	$6.25In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MGMIn the Money	$4.50In the Money	$6.75In the Money	$6.35In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$33.50	MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MGMIn the Money	$4.10In the Money	$5.30In the Money	$5.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	MGMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MGMIn the Money	$3.55In the Money	$4.80In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MGMIn the Money	$3.90In the Money	$5.30In 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	$0.85Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	142Out of the Money
MGMIn the Money	$2.92In the Money	$4.80In the Money	$4.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	10Out of the Money	1,362Out of the Money
MGMIn the Money	$2.82In the Money	$3.25In 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	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	150Out of the Money
MGMIn the Money	$2.49In the Money	$2.84In the Money	$3.08In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$36.50	MGMNear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.02Near the Money	34Near the Money	69Near the Money
MGMIn the Money	$2.04In the Money	$2.27In the Money	$2.40In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$37.00	MGMNear the Money	$0.07Near the Money	$0.11Near the Money	$0.09Near the Money	$0.00Near the Money	10Near the Money	1,109Near the Money
MGMIn the Money	$1.55In the Money	$1.82In the Money	$1.60In the Money	$-0.92In the Money	102In the Money	266In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	$0.13Near the Money	$0.17Near the Money	$0.12Near the Money	$0.00Near the Money	10Near the Money	52Near the Money
MGMIn the Money	$1.24In the Money	$1.42In the Money	$1.27In the Money	$-0.43In the Money	12In the Money	258In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	$0.22Near the Money	$0.27Near the Money	$0.31Near the Money	$0.11Near the Money	77Near the Money	1,233Near the Money
MGMIn the Money	$0.99In the Money	$1.06In the Money	$0.94In the Money	$-0.35In the Money	90In the Money	287In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	$0.39Near the Money	$0.43Near the Money	$0.48Near the Money	$0.14Near the Money	26Near the Money	561Near the Money
MGMUnderlying issue's last price	$0.72Underlying issue's last price	$0.75Underlying issue's last price	$0.73Underlying issue's last price	$-0.37Underlying issue's last price	29Underlying issue's last price	166Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	MGMUnderlying issue's last price	$0.60Underlying issue's last price	$0.65Underlying issue's last price	$0.61Underlying issue's last price	$0.09Underlying issue's last price	1,720Underlying issue's last price	157Underlying issue's last price
MGMNear the Money	$0.49Near the Money	$0.53Near the Money	$0.47Near the Money	$-0.38Near the Money	125Near the Money	97Near the Money	Filter Table By Strike Price of$39.50	MGMIn the Money	$0.87In the Money	$0.91In the Money	$0.93In the Money	$0.29In the Money	526In the Money	1,047In the Money
MGMNear the Money	$0.33Near the Money	$0.36Near the Money	$0.34Near the Money	$-0.29Near the Money	870Near the Money	773Near the Money	Filter Table By Strike Price of$40.00	MGMIn the Money	$1.21In the Money	$1.25In the Money	$1.36In the Money	$0.27In the Money	1In the Money	35In the Money
MGMNear the Money	$0.18Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.19Near the Money	17Near the Money	284Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$1.48In the Money	$2.05In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1,010In the Money
MGMNear the Money	$0.14Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.15Near the Money	62Near the Money	474Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$1.93In the Money	$2.27In the Money	$1.60In the Money	$0.00In the Money	---In the Money	1In the Money
MGMNear the Money	$0.09Near the Money	$0.13Near the Money	$0.14Near the Money	$-0.11Near the Money	67Near the Money	569Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$2.37In the Money	$2.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.11Near the Money	38Near the Money	149Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$2.89In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	6Out of the Money	11Out of the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$3.35In the Money	$4.55In 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	$0.03Out of the Money	$-0.11Out of the Money	7Out of the Money	52Out of the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$2.85In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.01Out 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	$4.35In the Money	$5.55In the Money	$3.95In the Money	$3.95In the Money	1In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.22Out 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	$3.80In the Money	$6.10In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.07Out 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	$3.55In 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	$0.68Out 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	$5.80In the Money	$6.00In 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	$0.00Out 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	$5.30In 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$46.00	MGMIn the Money	$5.75In 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	$0.75Out 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	$9.55In 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$47.00	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	$0.75Out 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	$7.25In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.50Out 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	$7.05In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.25Out 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	$8.25In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$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$49.00	MGMIn the Money	$8.05In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$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$49.50	MGMIn the Money	$8.55In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.05Out 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	$9.80In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.15Out 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	$14.80In the Money	$17.00In 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)