Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $42.18 as of 4/25/2024 8:38:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 17.75 | 18.00 | 0.00 | 0.00% | 0 | 2 | 9.48 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:04 PM EST |
| 30.00 | 10.90 | 12.30 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 32.00 | 8.35 | 11.15 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 33.00 | 8.95 | 9.45 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 34.00 | 6.05 | 8.40 | 9.05 | 0.00 | 0.00% | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 35.00 | 6.90 | 7.75 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 36.00 | 5.20 | 6.45 | 6.55 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 36.50 | 5.45 | 6.30 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 37.00 | 4.20 | 6.00 | 8.70 | 0.00 | 0.00% | 0 | 68 | 1.94 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:04 PM EST |
| 37.50 | 4.15 | 5.85 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 38.00 | 3.60 | 5.05 | 4.24 | -0.46 | -9.79% | 250 | 403 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 38.50 | 2.30 | 3.95 | 4.50 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:04 PM EST |
| 39.00 | 2.26 | 3.55 | 4.02 | 0.00 | 0.00% | 0 | 24 | 2.84 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 39.50 | 1.39 | 2.93 | 2.67 | 0.00 | 0.00% | 0 | 14 | 1.36 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 40.00 | 0.80 | 2.78 | 2.52 | 0.00 | 0.00% | 0 | 19 | 2.07 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 40.50 | 1.26 | 2.78 | 2.10 | 0.00 | 0.00% | 0 | 20 | 2.23 | 0.99 | 0.05 | -0.01 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 41.00 | 1.08 | 1.58 | 1.69 | 0.00 | 0.00% | 0 | 52 | 1.37 | 0.91 | 0.17 | -0.07 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 41.50 | 0.76 | 0.83 | 0.85 | -0.36 | -29.76% | 255 | 187 | 0.37 | 0.80 | 0.33 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 42.00 | 0.41 | 0.46 | 0.43 | -0.30 | -41.10% | 15 | 341 | 0.37 | 0.60 | 0.49 | -0.15 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 42.50 | 0.17 | 0.21 | 0.20 | -0.35 | -63.64% | 245 | 176 | 0.36 | 0.35 | 0.49 | -0.14 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 43.00 | 0.06 | 0.08 | 0.11 | -0.19 | -63.34% | 291 | 1,275 | 0.36 | 0.16 | 0.31 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 43.50 | 0.02 | 0.03 | 0.01 | -0.12 | -92.31% | 339 | 1,064 | 0.38 | 0.06 | 0.15 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 44.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 22 | 408 | 0.47 | 0.02 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 44.50 | 0.00 | 0.32 | 0.01 | -0.06 | -85.72% | 4 | 87 | 1.36 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.77 | 0.02 | 0.00 | 0.00% | 0 | 118 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 45.50 | 0.00 | 1.11 | 0.02 | 0.00 | 0.00% | 0 | 111 | 2.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 46.00 | 0.00 | 0.17 | 0.03 | +0.02 | +200.00% | 4 | 83 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 46.50 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 657 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 48.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 1 | 284 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 48.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 49.00 | 0.00 | 0.03 | 0.07 | +0.05 | +250.00% | 11 | 111 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 49.50 | 0.00 | 1.90 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.28 | +0.23 | +460.00% | 9 | 81 | 4.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 51.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 6 | 4.40 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:04 PM EST |
| 52.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 113 | 4.70 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 4:00:04 PM EST |
| 53.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 30 | 6.14 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:04 PM EST |
| 54.00 | 0.00 | 2.13 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 2 | 5.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 4:00:04 PM EST |
| 56.00 | 0.00 | 1.83 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 57.00 | 0.00 | 1.95 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 1.13 | 0.04 | 0.00 | 0.00% | 0 | 21 | 4.31 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 4:00:04 PM EST |
| 36.50 | 0.00 | 1.06 | 0.01 | 0.00 | 0.00% | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 1.87 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 1.14 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.27 | 0.01 | -0.11 | -91.67% | 8 | 69 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 38.50 | 0.00 | 1.27 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 39.50 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 749 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 40.50 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 128 | 1.13 | -0.01 | 0.05 | -0.01 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 41.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 9 | 104 | 0.39 | -0.09 | 0.17 | -0.07 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 41.50 | 0.08 | 0.11 | 0.07 | -0.07 | -50.00% | 1 | 698 | 0.38 | -0.20 | 0.33 | -0.11 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 42.00 | 0.20 | 0.27 | 0.25 | +0.03 | +13.64% | 640 | 964 | 0.38 | -0.40 | 0.49 | -0.15 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 42.50 | 0.48 | 0.52 | 0.45 | +0.14 | +45.17% | 41 | 371 | 0.37 | -0.65 | 0.49 | -0.14 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 43.00 | 0.70 | 0.95 | 0.81 | +0.23 | +39.66% | 7 | 195 | 0.26 | -0.84 | 0.31 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 43.50 | 1.20 | 1.39 | 1.08 | +0.52 | +92.86% | 50 | 124 | 1.01 | -0.94 | 0.15 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 44.00 | 1.28 | 2.81 | 1.86 | +0.40 | +27.40% | 11 | 65 | 1.97 | -0.98 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 44.50 | 0.34 | 2.70 | 1.88 | 0.00 | 0.00% | 0 | 7 | 1.50 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 45.00 | 0.91 | 2.99 | 2.80 | +0.01 | +0.36% | 9 | 27 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 45.50 | 1.36 | 3.45 | 2.97 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:04 PM EST |
| 46.00 | 2.08 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 48 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 46.50 | 2.42 | 5.55 | 3.80 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:04 PM EST |
| 47.00 | 2.96 | 4.90 | 4.68 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:04 PM EST |
| 47.50 | 4.80 | 5.50 | 5.15 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 48.00 | 5.25 | 6.05 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 48.50 | 5.30 | 7.20 | 6.15 | 0.00 | 0.00% | 0 | 3 | 3.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 49.00 | 5.30 | 6.90 | 6.42 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:04 PM EST |
| 49.50 | 7.05 | 8.35 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 50.00 | 7.60 | 7.95 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 51.00 | 6.75 | 8.95 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 52.00 | 8.05 | 11.00 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 53.00 | 9.80 | 12.05 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 54.00 | 10.60 | 11.95 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 55.00 | 11.10 | 13.85 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 56.00 | 12.45 | 14.10 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 57.00 | 13.60 | 14.90 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 60.00 | 16.30 | 18.90 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |