Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI260116C00002500 | 2024-06-05 9:56AM EDT | 2.50 | 11.40 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 94.34% |
| MGNI260116C00005000 | 2024-06-25 10:40AM EDT | 5.00 | 8.90 | 6.50 | 10.90 | 0.00 | - | 1 | 347 | 68.46% |
| MGNI260116C00007500 | 2024-06-12 3:54PM EDT | 7.50 | 7.71 | 6.70 | 9.30 | 0.00 | - | 1 | 63 | 95.26% |
| MGNI260116C00010000 | 2024-06-24 11:46AM EDT | 10.00 | 5.51 | 5.20 | 5.90 | 0.00 | - | 5 | 230 | 65.63% |
| MGNI260116C00012500 | 2024-06-24 12:58PM EDT | 12.50 | 4.38 | 4.30 | 5.00 | 0.00 | - | 3 | 254 | 68.19% |
| MGNI260116C00015000 | 2024-06-27 2:51PM EDT | 15.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 22 | 999 | 63.57% |
| MGNI260116C00017500 | 2024-06-18 1:15PM EDT | 17.50 | 3.08 | 0.95 | 2.90 | 0.00 | - | 2 | 1,391 | 63.50% |
| MGNI260116C00020000 | 2024-06-26 3:50PM EDT | 20.00 | 2.15 | 2.10 | 2.35 | 0.00 | - | 3 | 788 | 60.99% |
| MGNI260116C00022500 | 2024-06-28 9:49AM EDT | 22.50 | 1.65 | 1.65 | 1.90 | -0.07 | -4.07% | 3 | 459 | 60.16% |
| MGNI260116C00025000 | 2024-06-21 1:58PM EDT | 25.00 | 1.39 | 1.30 | 1.55 | 0.00 | - | 5 | 235 | 59.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI260116P00005000 | 2024-06-06 10:07AM EDT | 5.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | - | 1 | 62.40% |
| MGNI260116P00007500 | 2024-06-17 11:14AM EDT | 7.50 | 0.85 | 0.75 | 1.00 | 0.00 | - | 2 | 154 | 58.79% |
| MGNI260116P00010000 | 2024-06-17 10:19AM EDT | 10.00 | 1.71 | 1.55 | 1.90 | 0.00 | - | 1 | 35 | 54.88% |
| MGNI260116P00012500 | 2024-06-24 12:58PM EDT | 12.50 | 2.99 | 2.70 | 3.20 | 0.00 | - | 4 | 268 | 52.93% |
| MGNI260116P00015000 | 2024-05-23 1:02PM EDT | 15.00 | 5.30 | 4.30 | 4.70 | 0.00 | - | 20 | 27 | 51.88% |
| MGNI260116P00017500 | 2024-06-24 9:52AM EDT | 17.50 | 6.20 | 5.90 | 6.20 | 0.00 | - | 1 | 21 | 49.76% |
© 2024 Yahoo. All rights reserved.