New Zealand markets closed

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.29+0.41 (+3.18%)
At close: 04:00PM EDT
12.88 -0.41 (-3.09%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGNI250117C000025002024-05-16 10:19AM EDT2.509.979.6011.600.00-542246.29%
MGNI250117C000050002024-06-28 12:39PM EDT5.008.107.909.70-1.00-10.99%171122.75%
MGNI250117C000075002024-06-26 11:38AM EDT7.506.144.407.400.00-622051.17%
MGNI250117C000100002024-06-28 2:18PM EDT10.004.054.004.90+0.05+1.25%102,04372.46%
MGNI250117C000125002024-06-28 11:27AM EDT12.502.602.752.950.00-22,19064.06%
MGNI250117C000150002024-06-27 2:42PM EDT15.001.531.701.850.00-93,98160.94%
MGNI250117C000175002024-06-24 2:12PM EDT17.501.011.051.150.00-92,47059.77%
MGNI250117C000200002024-06-28 3:17PM EDT20.000.650.600.75-0.02-2.99%114,37559.08%
MGNI250117C000225002024-06-21 9:45AM EDT22.500.380.350.55-0.05-11.63%218260.06%
MGNI250117C000250002024-06-28 12:11PM EDT25.000.250.150.350.00-1004,43858.11%
MGNI250117C000300002024-06-24 10:16AM EDT30.000.180.050.450.00-34,36969.43%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGNI250117P000025002023-12-13 10:30AM EDT2.500.150.000.150.00-26125.78%
MGNI250117P000050002024-05-16 12:00PM EDT5.000.150.000.400.00-1016493.75%
MGNI250117P000075002024-06-18 9:30AM EDT7.500.260.200.300.00-11,38663.09%
MGNI250117P000100002024-06-24 2:28PM EDT10.000.800.700.800.00-221457.81%
MGNI250117P000125002024-06-27 2:42PM EDT12.501.851.651.800.00-2070355.08%
MGNI250117P000150002024-06-11 3:43PM EDT15.003.303.003.200.00-2038251.17%
MGNI250117P000175002024-06-13 10:11AM EDT17.504.604.805.000.00-3351.07%
MGNI250117P000200002024-05-16 9:36AM EDT20.008.746.606.800.00-1233.79%
MGNI250117P000250002024-02-29 11:01AM EDT25.0013.2914.1014.600.00--0131.89%
MGNI250117P000300002024-03-28 1:01PM EDT30.0019.0119.0021.100.00-30164.16%