Stocks Options

LAST PRICE
39.6200
TODAY'S CHANGE (%)
Trending Up1.0000 (2.5893%)

Bid / Lots
39.3300/ 1
Ask / Lots
39.9500/ 1
Open / Previous Close
38.5900 / 38.6200
Day Range
Low 38.4982
High 39.7550
52 Week Range
Low 33.4400
High 48.2450
Volume
4,407,472
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	$12.70In the Money	$16.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MGMIn the Money	$12.70In the Money	$16.20In 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	$11.90In the Money	$15.65In 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	$11.20In the Money	$15.10In 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	$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	$10.70In the Money	$14.65In 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	$10.25In the Money	$13.90In the Money	$11.60In the Money	$0.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$27.50	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	$10.55In the Money	$13.65In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MGMIn the Money	$9.95In the Money	$11.45In 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	$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	$10.20In the Money	$11.85In 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	$9.00In the Money	$11.35In 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	$8.45In the Money	$9.90In 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	$8.05In the Money	$11.10In the Money	$8.60In the Money	$0.75In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$30.50	MGMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MGMIn the Money	$8.40In the Money	$8.90In 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	$6.95In the Money	$8.40In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MGMIn the Money	$6.50In the Money	$8.80In 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	$7.00In the Money	$8.30In 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	$5.50In the Money	$7.75In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MGMIn the Money	$5.05In the Money	$7.35In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	10Out of the Money	10Out of the Money
MGMIn the Money	$4.45In the Money	$6.85In 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	$0.21Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MGMIn the Money	$4.10In the Money	$6.20In 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	$-0.01Out of the Money	13Out of the Money	38Out of the Money
MGMIn the Money	$3.60In the Money	$5.75In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
MGMIn the Money	$3.70In the Money	$5.00In the Money	$4.13In the Money	$0.93In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$35.50	MGMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	1,352Out of the Money
MGMIn the Money	$2.91In the Money	$4.05In 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	$0.40Out 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	$4.15In the Money	$2.96In the Money	$-0.12In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$36.50	MGMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
MGMIn the Money	$1.54In the Money	$2.75In the Money	$2.61In the Money	$0.84In the Money	21In the Money	97In the Money	Filter Table By Strike Price of$37.00	MGMNear the Money	$0.01Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.17Near the Money	5Near the Money	1,113Near the Money
MGMIn the Money	$2.13In the Money	$2.54In the Money	$1.49In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$37.50	MGMNear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.24Near the Money	17Near the Money	223Near the Money
MGMIn the Money	$1.57In the Money	$1.78In the Money	$1.74In the Money	$0.64In the Money	28In the Money	260In the Money	Filter Table By Strike Price of$38.00	MGMNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.27Near the Money	12Near the Money	1,321Near the Money
MGMIn the Money	$1.24In the Money	$1.52In the Money	$1.02In the Money	$0.24In the Money	36In the Money	343In the Money	Filter Table By Strike Price of$38.50	MGMNear the Money	$0.11Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.69Near the Money	63Near the Money	592Near the Money
MGMIn the Money	$0.86In the Money	$0.99In the Money	$0.97In the Money	$0.49In the Money	353In the Money	196In the Money	Filter Table By Strike Price of$39.00	MGMNear the Money	$0.22Near the Money	$0.26Near the Money	$0.34Near the Money	$-0.67Near the Money	50Near the Money	1,648Near the Money
MGMUnderlying issue's last price	$0.56Underlying issue's last price	$0.68Underlying issue's last price	$0.60Underlying issue's last price	$0.38Underlying issue's last price	554Underlying issue's last price	112Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	MGMUnderlying issue's last price	$0.41Underlying issue's last price	$0.55Underlying issue's last price	$0.44Underlying issue's last price	$-1.06Underlying issue's last price	139Underlying issue's last price	1,238Underlying issue's last price
MGMNear the Money	$0.33Near the Money	$0.38Near the Money	$0.35Near the Money	$0.16Near the Money	20,218Near the Money	1,317Near the Money	Filter Table By Strike Price of$40.00	MGMIn the Money	$0.68In the Money	$0.91In the Money	$0.71In the Money	$-0.74In the Money	19In the Money	38In the Money
MGMNear the Money	$0.19Near the Money	$0.22Near the Money	$0.21Near the Money	$0.10Near the Money	384Near the Money	386Near the Money	Filter Table By Strike Price of$40.50	MGMIn the Money	$1.02In the Money	$1.12In the Money	$1.41In the Money	$-0.84In the Money	7In the Money	1,010In the Money
MGMNear the Money	$0.10Near the Money	$0.14Near the Money	$0.11Near the Money	$0.05Near the Money	288Near the Money	557Near the Money	Filter Table By Strike Price of$41.00	MGMIn the Money	$1.43In the Money	$1.54In the Money	$1.51In the Money	$-1.12In the Money	2In the Money	---In the Money
MGMNear the Money	$0.06Near the Money	$0.10Near the Money	$0.09Near the Money	$0.08Near the Money	27Near the Money	558Near the Money	Filter Table By Strike Price of$41.50	MGMIn the Money	$1.84In the Money	$2.08In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
MGMNear the Money	$0.03Near the Money	$0.13Near the Money	$0.06Near the Money	$0.03Near the Money	212Near the Money	209Near the Money	Filter Table By Strike Price of$42.00	MGMIn the Money	$2.29In the Money	$2.50In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
MGMNear the Money	$0.02Near the Money	$0.24Near the Money	$0.04Near the Money	$-0.04Near the Money	11Near the Money	17Near the Money	Filter Table By Strike Price of$42.50	MGMIn the Money	$2.34In the Money	$4.00In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money
MGMOut of the Money	---Out of the Money	$1.00Out 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	$2.28In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$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	$2.99In the Money	$4.15In 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	$3.10In the Money	$4.70In the Money	$6.25In 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$44.50	MGMIn the Money	$4.55In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$1.00Out 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	$4.20In 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	$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$45.50	MGMIn the Money	$4.80In 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	$0.21Out 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	$6.10In 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	$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$46.50	MGMIn the Money	$4.75In 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$47.00	MGMIn the Money	$7.10In the Money	$7.65In 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$47.50	MGMIn the Money	$6.70In 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	$0.50Out 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	$7.15In the Money	$9.60In the Money	$8.70In the Money	$8.70In the Money	1In 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	$7.65In the Money	$10.05In 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	$0.00Out 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	$8.25In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$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$49.50	MGMIn the Money	$8.65In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	MGMIn the Money	$10.15In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MGMOut of the Money	---Out of the Money	$0.15Out 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	$15.00In the Money	$16.60In 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)