Stocks Options

LAST PRICE
40.1700
TODAY'S CHANGE (%)
Trending Up1.6400 (4.2564%)

Bid / Lots
40.1700/ 3
Ask / Lots
40.4800/ 1
Open / Previous Close
38.7100 / 38.5300
Day Range
Low 38.5350
High 40.1900
52 Week Range
Low 34.1200
High 51.3500
Volume
7,458,204
above 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 31.477

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MGMIn the Money	$14.90In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MGMOut of the Money	$0.00Out 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	$12.55In the Money	$14.90In 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	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MGMIn the Money	$12.05In the Money	$13.35In 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	$0.00Out of the Money	$1.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$10.95In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	MGMOut of the Money	$0.00Out 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	$11.10In the Money	$13.50In 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	$0.00Out of the Money	$1.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$10.90In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	MGMOut of the Money	$0.00Out 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	$10.30In the Money	$11.30In 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	$0.00Out of the Money	$1.67Out 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	$11.25In 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	$0.00Out of the Money	$1.67Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money
MGMIn the Money	$7.95In the Money	$11.35In 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	$0.00Out of the Money	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$8.90In the Money	$9.95In 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	$0.00Out of the Money	$2.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MGMIn the Money	$8.00In the Money	$9.30In 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	$0.00Out of the Money	$1.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$7.85In the Money	$9.10In 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	$0.00Out of the Money	$1.87Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MGMIn the Money	$7.10In the Money	$8.65In 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	$0.00Out of the Money	$1.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$6.90In 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$33.00	MGMOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$-0.28Out of the Money	1Out of the Money	4Out of the Money
MGMIn the Money	$6.25In the Money	$7.45In 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	$0.00Out of the Money	$1.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$5.80In the Money	$7.00In the Money	$4.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	MGMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MGMIn the Money	$4.90In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	MGMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MGMIn the Money	$4.65In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	MGMOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
MGMIn the Money	$2.99In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$2.71In the Money	$4.95In the Money	$4.87In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$36.00	MGMOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
MGMIn the Money	$2.87In the Money	$4.55In the Money	$2.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	831Out of the Money
MGMIn the Money	$3.10In the Money	$3.75In the Money	$2.72In the Money	$0.86In the Money	13In the Money	14In the Money	Filter Table By Strike Price of$37.00	MGMOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$-0.18Out of the Money	12Out of the Money	72Out of the Money
MGMIn the Money	$2.56In the Money	$2.95In the Money	$1.55In the Money	$0.25In the Money	5In the Money	23In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	$0.04Near the Money	$0.07Near the Money	$0.08Near the Money	$-0.33Near the Money	2Near the Money	51Near the Money
MGMIn the Money	$2.12In the Money	$2.39In the Money	$2.23In the Money	$1.22In the Money	39In the Money	128In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	$0.07Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.46Near the Money	53Near the Money	246Near the Money
MGMIn the Money	$1.66In the Money	$2.00In the Money	$1.67In the Money	$0.99In the Money	57In the Money	371In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	$0.12Near the Money	$0.16Near the Money	$0.16Near the Money	$-0.55Near the Money	117Near the Money	360Near the Money
MGMIn the Money	$1.41In the Money	$1.57In the Money	$1.26In the Money	$0.78In the Money	609In the Money	564In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	$0.21Near the Money	$0.25Near the Money	$0.26Near the Money	$-0.70Near the Money	297Near the Money	108Near the Money
MGMIn the Money	$1.06In the Money	$1.11In the Money	$1.09In the Money	$0.76In the Money	265In the Money	92In the Money	Filter Table By Strike Price of$39.50	MGMNear the Money	$0.35Near the Money	$0.40Near the Money	$0.38Near the Money	$-0.80Near the Money	741Near the Money	141Near the Money
MGMUnderlying issue's last price	$0.77Underlying issue's last price	$0.81Underlying issue's last price	$0.76Underlying issue's last price	$0.55Underlying issue's last price	11,716Underlying issue's last price	104Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	MGMUnderlying issue's last price	$0.54Underlying issue's last price	$0.62Underlying issue's last price	$0.61Underlying issue's last price	$-0.96Underlying issue's last price	236Underlying issue's last price	291Underlying issue's last price
MGMNear the Money	$0.52Near the Money	$0.57Near the Money	$0.57Near the Money	$0.40Near the Money	606Near the Money	29Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$0.80In the Money	$0.89In the Money	$1.31In the Money	$-1.01In the Money	18In the Money	28In the Money
MGMNear the Money	$0.35Near the Money	$0.38Near the Money	$0.35Near the Money	$0.27Near the Money	582Near the Money	216Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$1.12In the Money	$1.23In the Money	$1.38In the Money	$-1.24In the Money	14In the Money	109In the Money
MGMNear the Money	$0.22Near the Money	$0.45Near the Money	$0.23Near the Money	$0.10Near the Money	20Near the Money	40Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$1.31In the Money	$1.63In the Money	$1.78In the Money	$-1.52In the Money	8In the Money	36In the Money
MGMNear the Money	$0.16Near the Money	$0.23Near the Money	$0.18Near the Money	$0.15Near the Money	104Near the Money	385Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$1.74In the Money	$2.30In the Money	$2.44In the Money	$-0.66In the Money	1In the Money	7In the Money
MGMNear the Money	$0.11Near the Money	$0.17Near the Money	$0.14Near the Money	$0.10Near the Money	7,523Near the Money	24Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$2.24In the Money	$2.52In the Money	$2.96In the Money	$2.96In the Money	1In the Money	---In the Money
MGMNear the Money	$0.07Near the Money	$0.12Near the Money	$0.11Near the Money	$0.08Near the Money	4Near the Money	45Near the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$2.70In the Money	$3.10In the Money	$3.61In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	15Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.50	MGMIn the Money	$3.25In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$44.00	MGMIn the Money	$3.70In the Money	$4.10In the Money	$4.36In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.02Out of the Money	$0.48Out 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$44.50	MGMIn the Money	$3.90In the Money	$4.95In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$45.00	MGMIn the Money	$4.65In the Money	$5.60In the Money	$5.36In the Money	$1.34In the Money	1In the Money	1In the Money
MGMOut of the Money	$0.02Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$45.50	MGMIn the Money	$4.45In the Money	$7.45In 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	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$46.00	MGMIn the Money	$5.05In the Money	$6.65In 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	$1.17Out of the Money	$0.03Out 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	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$0.92Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$47.00	MGMIn the Money	$6.30In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out 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$47.50	MGMIn the Money	$6.90In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$48.00	MGMIn the Money	$7.40In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$49.00	MGMIn the Money	$8.00In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	3Out of the Money	20Out of the Money	Filter Table By Strike Price of$50.00	MGMIn the Money	$9.55In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$1.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	MGMIn the Money	$10.35In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$2.07Out 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$52.00	MGMIn the Money	$11.20In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$1.86Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$53.00	MGMIn the Money	$12.50In the Money	$15.25In the Money	$14.20In the Money	$14.20In the Money	4In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$1.87Out 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$55.00	MGMIn the Money	$14.40In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.00Out of the Money	$0.10Out 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$60.00	MGMIn the Money	$19.45In the Money	$20.75In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)