NasdaqGS - Nasdaq Real Time Price USD
Magnite, Inc. (MGNI)
15.88
-0.71
(-4.28%)
At close: May 15 at 4:00:00 PM EDT
15.80
-0.08
(-0.50%)
After hours: May 15 at 7:04:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250516C00005000 | 5/14/2025 3:26 PM | 5 | 11.70 | 10.00 | 12.40 | 0.00 | 0.00% | 1 | 3 | 1,675.00% |
| MGNI250516C00008000 | 5/13/2025 9:44 AM | 8 | 7.90 | 7.00 | 9.40 | 0.00 | 0.00% | 1 | 5 | 1,062.50% |
| MGNI250516C00009000 | 5/13/2025 9:44 AM | 9 | 7.10 | 6.00 | 8.40 | 0.00 | 0.00% | 1 | 49 | 910.94% |
| MGNI250516C00010000 | 5/14/2025 9:57 AM | 10 | 6.50 | 4.60 | 7.10 | 0.00 | 0.00% | 11 | 231 | 1,296.09% |
| MGNI250516C00011000 | 5/15/2025 1:44 PM | 11 | 5.10 | 3.50 | 6.10 | -0.40 | -7.27% | 1 | 1,116 | 1,118.75% |
| MGNI250516C00012000 | 5/15/2025 3:26 PM | 12 | 3.85 | 3.80 | 4.10 | -0.60 | -13.48% | 22 | 1,419 | 350.00% |
| MGNI250516C00013000 | 5/14/2025 2:50 PM | 13 | 3.55 | 2.60 | 3.20 | 0.00 | 0.00% | 13 | 2,044 | 206.25% |
| MGNI250516C00014000 | 5/14/2025 11:38 AM | 14 | 2.05 | 1.75 | 2.75 | -0.66 | -24.35% | 1 | 3,393 | 339.06% |
| MGNI250516C00015000 | 5/15/2025 2:06 PM | 15 | 0.95 | 0.65 | 1.15 | -0.67 | -41.36% | 9 | 413 | 75.00% |
| MGNI250516C00016000 | 5/15/2025 1:49 PM | 16 | 0.20 | 0.10 | 0.25 | -0.59 | -74.68% | 1 | 361 | 69.14% |
| MGNI250516C00017000 | 5/15/2025 2:27 PM | 17 | 0.03 | 0.00 | 0.25 | -0.19 | -86.36% | 10 | 276 | 144.53% |
| MGNI250516C00018000 | 5/14/2025 1:03 PM | 18 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 143.75% |
| MGNI250516C00019000 | 5/8/2025 2:33 PM | 19 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 31 | 288.28% |
| MGNI250516C00020000 | 5/9/2025 10:12 AM | 20 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 262 | 342.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250516P00007000 | 4/4/2025 3:10 PM | 7 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 12 | 1,156.25% |
| MGNI250516P00008000 | 5/8/2025 3:34 PM | 8 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 110 | 756.25% |
| MGNI250516P00009000 | 5/8/2025 9:38 AM | 9 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 149 | 531.25% |
| MGNI250516P00010000 | 5/12/2025 10:17 AM | 10 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4,617 | 603.13% |
| MGNI250516P00011000 | 5/15/2025 10:06 AM | 11 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 8 | 1,078 | 362.50% |
| MGNI250516P00012000 | 5/13/2025 10:43 AM | 12 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 494 | 287.50% |
| MGNI250516P00013000 | 5/8/2025 11:43 AM | 13 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 124 | 502 | 329.69% |
| MGNI250516P00014000 | 5/9/2025 3:57 PM | 14 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 347 | 430 | 146.88% |
| MGNI250516P00015000 | 5/13/2025 3:24 PM | 15 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 161 | 109.38% |
| MGNI250516P00016000 | 5/14/2025 3:44 PM | 16 | 0.15 | 0.20 | 0.35 | 0.01 | 7.14% | 1 | 206 | 62.89% |
| MGNI250516P00017000 | 5/14/2025 2:30 PM | 17 | 0.50 | 0.95 | 1.40 | 0.00 | 0.00% | - | 3 | 110.16% |
| MGNI250516P00019000 | 3/25/2025 10:00 AM | 19 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
IAS Integral Ad Science Holding Corp.
8.04
-0.62%
BAOS Baosheng Media Group Holdings Limited
2.4000
-3.61%
NEXN Nexxen International Ltd.
11.60
-0.17%
WIMI WiMi Hologram Cloud Inc.
4.1800
-1.18%
ILLM.TO illumin Holdings Inc.
1.8400
+2.79%
CRTO Criteo S.A.
28.68
-3.47%
ILLMF illumin Holdings Inc.
1.3100
+0.77%
OMC Omnicom Group Inc.
76.29
+0.36%
QNST QuinStreet, Inc.
15.71
-1.07%
IPG The Interpublic Group of Companies, Inc.
25.18
+0.36%