Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117C00002500 | 2024-05-16 10:19AM EDT | 2.50 | 9.97 | 9.60 | 11.60 | 0.00 | - | 5 | 42 | 181.25% |
| MGNI250117C00005000 | 2024-06-14 3:12PM EDT | 5.00 | 9.10 | 0.00 | 0.00 | +1.66 | +22.31% | 1 | 0 | 0.00% |
| MGNI250117C00007500 | 2024-06-14 3:13PM EDT | 7.50 | 6.90 | 0.00 | 0.00 | +0.10 | +1.47% | 3 | 0 | 0.00% |
| MGNI250117C00010000 | 2024-06-14 3:40PM EDT | 10.00 | 5.00 | 0.00 | 0.00 | +0.12 | +2.46% | 8 | 0 | 0.00% |
| MGNI250117C00012500 | 2024-06-13 1:08PM EDT | 12.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGNI250117C00015000 | 2024-06-14 2:24PM EDT | 15.00 | 2.19 | 0.00 | 0.00 | -0.01 | -0.45% | 2 | 0 | 3.13% |
| MGNI250117C00017500 | 2024-06-14 10:09AM EDT | 17.50 | 1.40 | 0.00 | 0.00 | -0.05 | -3.45% | 30 | 0 | 6.25% |
| MGNI250117C00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.92 | 0.00 | 0.00 | +0.01 | +1.10% | 50 | 0 | 12.50% |
| MGNI250117C00022500 | 2024-06-07 11:45AM EDT | 22.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MGNI250117C00025000 | 2024-06-12 3:28PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MGNI250117C00030000 | 2024-06-14 2:18PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | -0.04 | -16.00% | 2 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117P00002500 | 2023-12-13 10:30AM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 124.22% |
| MGNI250117P00005000 | 2024-05-16 12:00PM EDT | 5.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 164 | 92.97% |
| MGNI250117P00007500 | 2024-06-03 12:28PM EDT | 7.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGNI250117P00010000 | 2024-05-30 12:31PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGNI250117P00012500 | 2024-06-13 11:12AM EDT | 12.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MGNI250117P00015000 | 2024-06-11 3:43PM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGNI250117P00017500 | 2024-06-13 10:11AM EDT | 17.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGNI250117P00020000 | 2024-05-16 9:36AM EDT | 20.00 | 8.74 | 6.60 | 6.80 | 0.00 | - | 1 | 2 | 49.61% |
| MGNI250117P00025000 | 2024-02-29 11:01AM EDT | 25.00 | 13.29 | 14.10 | 14.60 | 0.00 | - | - | 0 | 133.98% |
| MGNI250117P00030000 | 2024-03-28 1:01PM EDT | 30.00 | 19.01 | 19.00 | 21.10 | 0.00 | - | 3 | 0 | 164.89% |
© 2024 Yahoo. All rights reserved.