Stocks Options

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

Bid / Lots
39.2200/ 1
Ask / Lots
40.4300/ 7
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
3,635,664
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 33.984

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MGMIn the Money	$14.30In the Money	$16.55In 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	---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	$13.90In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$14.35In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$13.85In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	$13.30In the Money	$15.40In 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	---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	$11.85In the Money	$14.05In 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	$12.30In the Money	$13.55In the Money	$10.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	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	26Out of the Money
MGMIn the Money	$11.80In the Money	$13.90In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In 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	$10.40In the Money	$12.60In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	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	26Out of the Money
MGMIn the Money	$9.85In the Money	$12.55In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In 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	$10.35In the Money	$11.75In the Money	$9.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$30.00	MGMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
MGMIn the Money	$9.85In the Money	$10.15In 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	---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	$9.30In the Money	$10.70In 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	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
MGMIn the Money	$8.85In the Money	$9.15In the Money	$7.80In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MGMIn the Money	$8.30In the Money	$9.55In the Money	$6.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	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	18Out of the Money
MGMIn the Money	$7.80In the Money	$9.15In 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	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MGMIn the Money	$7.40In the Money	$8.45In the Money	$6.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$33.00	MGMOut of the Money	---Out of the Money	$0.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MGMIn the Money	$6.90In the Money	$8.05In the Money	$5.90In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$33.50	MGMOut of the Money	---Out of the Money	$0.56Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MGMIn the Money	$6.40In the Money	$8.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$34.00	MGMOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	46Out of the Money	163Out of the Money
MGMIn the Money	$4.80In the Money	$6.20In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	33Out of the Money	56Out of the Money
MGMIn the Money	$5.30In the Money	$6.55In the Money	$3.43In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	MGMOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	8Out of the Money	100Out of the Money
MGMIn the Money	$3.85In the Money	$6.90In the Money	$4.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MGMIn the Money	$4.45In the Money	$5.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$36.00	MGMOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	3Out of the Money	709Out of the Money
MGMIn the Money	$3.85In the Money	$4.65In the Money	$2.87In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1Out of the Money	8Out of the Money
MGMIn the Money	$3.45In the Money	$3.60In the Money	$3.43In the Money	$0.29In the Money	16In the Money	43In the Money	Filter Table By Strike Price of$37.00	MGMOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	1Out of the Money	101Out of the Money
MGMIn the Money	$3.00In the Money	$4.10In the Money	$2.01In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	$0.06Near the Money	$0.09Near the Money	$0.10Near the Money	$-0.24Near the Money	45Near the Money	48Near the Money
MGMIn the Money	$2.52In the Money	$2.62In the Money	$2.49In the Money	$1.15In the Money	24In the Money	172In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	$0.09Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.36Near the Money	4Near the Money	27Near the Money
MGMIn the Money	$1.95In the Money	$2.18In the Money	$2.03In the Money	$0.50In the Money	60In the Money	530In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	$0.14Near the Money	$0.17Near the Money	$0.19Near the Money	$-0.20Near the Money	21Near the Money	44Near the Money
MGMIn the Money	$1.68In the Money	$1.76In the Money	$1.52In the Money	$0.30In the Money	35In the Money	261In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	$0.23Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.38Near the Money	69Near the Money	138Near the Money
MGMIn the Money	$1.15In the Money	$1.37In the Money	$1.20In the Money	$0.24In the Money	117In the Money	507In the Money	Filter Table By Strike Price of$39.50	MGMNear the Money	$0.34Near the Money	$0.52Near the Money	$0.42Near the Money	$-0.42Near the Money	33Near the Money	72Near the Money
MGMUnderlying issue's last price	$0.95Underlying issue's last price	$1.04Underlying issue's last price	$1.00Underlying issue's last price	$0.30Underlying issue's last price	389Underlying issue's last price	367Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	MGMUnderlying issue's last price	$0.51Underlying issue's last price	$0.56Underlying issue's last price	$0.53Underlying issue's last price	$-0.59Underlying issue's last price	1,603Underlying issue's last price	31Underlying issue's last price
MGMNear the Money	$0.62Near the Money	$0.75Near the Money	$0.73Near the Money	$0.23Near the Money	426Near the Money	166Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$0.73In the Money	$0.79In the Money	$0.85In the Money	$-0.62In the Money	1,126In the Money	34In the Money
MGMNear the Money	$0.49Near the Money	$0.55Near the Money	$0.49Near the Money	$0.14Near the Money	963Near the Money	202Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$0.83In the Money	$1.23In the Money	$1.23In the Money	$-0.65In the Money	26In the Money	1In the Money
MGMNear the Money	$0.15Near the Money	$0.38Near the Money	$0.34Near the Money	$0.09Near the Money	37Near the Money	79Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$1.34In the Money	$1.57In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	$0.21Near the Money	$0.26Near the Money	$0.22Near the Money	$0.01Near the Money	281Near the Money	294Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$1.58In the Money	$2.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	$0.01Near the Money	$0.18Near the Money	$0.13Near the Money	$-0.10Near the Money	111Near the Money	14Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$1.97In the Money	$2.44In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMNear the Money	$0.09Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.02Near the Money	5Near the Money	58Near the Money	Filter Table By Strike Price of$43.00	MGMIn the Money	$2.51In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	115Out of the Money	24Out of the Money	Filter Table By Strike Price of$43.50	MGMIn the Money	$3.05In the Money	$4.25In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.32Out of the Money	24Out of the Money	20Out of the Money	Filter Table By Strike Price of$44.00	MGMIn the Money	$2.95In the Money	$4.55In the Money	$4.05In the Money	$-0.90In the Money	26In the Money	4In the Money
MGMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$44.50	MGMIn the Money	$3.25In the Money	$5.00In the Money	$4.50In the Money	$-0.75In the Money	19In the Money	4In the Money
MGMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$45.00	MGMIn the Money	$4.45In the Money	$4.75In 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	$0.74Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	MGMIn the Money	$3.95In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$46.00	MGMIn the Money	$4.50In the Money	$6.70In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money
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	10Out of the Money	Filter Table By Strike Price of$46.50	MGMIn the Money	$5.95In the Money	$7.15In the Money	$7.55In the Money	$0.00In the Money	---In the Money	1In 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	1Out of the Money	Filter Table By Strike Price of$47.00	MGMIn the Money	$5.50In the Money	$7.70In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$47.50	MGMIn the Money	$6.95In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$48.00	MGMIn the Money	$6.45In the Money	$8.75In 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$48.50	MGMIn the Money	$7.85In the Money	$9.20In 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	$8.45In the Money	$8.75In 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$49.50	MGMIn the Money	$8.00In the Money	$10.15In 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	$0.00Out 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	$9.45In the Money	$9.75In 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$51.00	MGMIn the Money	$9.50In the Money	$12.65In 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$52.00	MGMIn the Money	$11.40In the Money	$11.75In 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$53.00	MGMIn the Money	$12.45In the Money	$13.75In 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$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

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 11, 2024)

Put Options (expires Friday October 11, 2024)