ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Magnite Inc

Magnite Inc (MGNI)

17.69
0.00
(0.00%)
Closed February 25 4:00PM
0.00
0.00
(0.00%)

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5.0011.4014.400.0012.900.000.00 %00-
6.0011.5013.8013.4012.650.000.00 %01-
7.509.9011.1012.0010.500.000.00 %01-
9.008.609.100.008.850.000.00 %00-
10.007.607.807.847.70-1.06-11.91 %56632/24/2025
11.006.607.409.007.000.000.00 %047-
12.505.105.505.205.30-0.20-3.70 %11,0572/24/2025
14.004.004.103.904.05-0.30-7.14 %141462/24/2025
15.003.203.403.243.30-0.18-5.26 %61,3712/24/2025
16.002.552.652.542.60-0.19-6.96 %277162/24/2025
17.501.701.851.801.775-0.10-5.26 %1863,5722/24/2025
19.001.151.451.151.30-0.10-8.00 %1782,2352/24/2025
20.000.800.900.850.85-0.12-12.37 %2617,1462/24/2025
21.000.600.650.610.625-0.14-18.67 %354092/24/2025
22.500.350.400.370.375-0.03-7.50 %995,6752/24/2025
24.000.200.300.220.25-0.08-26.67 %463922/24/2025
25.000.150.200.190.175-0.02-9.52 %615,9942/24/2025
26.000.100.200.130.15-0.06-31.58 %22162/24/2025
27.000.050.150.160.100.000.00 %048-
28.000.100.150.100.1250.000.00 %0264-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5.000.000.500.000.000.000.00 %00-
6.000.000.500.000.000.000.00 %00-
7.500.000.500.000.000.000.00 %00-
9.000.000.750.000.000.000.00 %00-
10.000.080.400.080.240.000.00 %05,512-
11.000.050.250.150.15-0.02-11.76 %12182/24/2025
12.500.100.150.150.1250.000.00 %0828-
14.000.300.400.350.350.1794.44 %24782/24/2025
15.000.500.600.520.55-0.03-5.45 %3,1569272/24/2025
16.000.850.950.860.90-0.04-4.44 %328132/24/2025
17.501.501.601.571.550.000.00 %3,1001,5352/24/2025
19.002.402.502.352.45-0.01-0.42 %263332/24/2025
20.003.103.303.143.200.041.29 %94782/24/2025
21.003.804.003.503.900.000.00 %08-
22.505.105.303.905.200.000.00 %0521-
24.005.006.706.005.850.000.00 %0133-
25.007.407.606.207.500.000.00 %01-
26.008.208.906.008.550.000.00 %01-
27.009.309.600.009.450.000.00 %00-
28.0010.2010.800.0010.500.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
AAGRAfrican Agriculture Holdings Inc
$ 0.1326
(0.00%)
0
AADRAdvisorShares Dorsey Wright ADR ETF
$ 75.68
(0.00%)
0
AADIAadi Bioscience Inc
$ 2.72
(0.00%)
0
AACGATA Creativity Global
$ 0.94
(0.00%)
0
AACBUArtius II Acquisition Inc
$ 10.025
(0.00%)
0
AAGRAfrican Agriculture Holdings Inc
$ 0.1326
(0.00%)
0
AADRAdvisorShares Dorsey Wright ADR ETF
$ 75.68
(0.00%)
0
AADIAadi Bioscience Inc
$ 2.72
(0.00%)
0
AACGATA Creativity Global
$ 0.94
(0.00%)
0
AACBUArtius II Acquisition Inc
$ 10.025
(0.00%)
0
AAGRAfrican Agriculture Holdings Inc
$ 0.1326
(0.00%)
0
AADRAdvisorShares Dorsey Wright ADR ETF
$ 75.68
(0.00%)
0
AADIAadi Bioscience Inc
$ 2.72
(0.00%)
0
AACGATA Creativity Global
$ 0.94
(0.00%)
0
AACBUArtius II Acquisition Inc
$ 10.025
(0.00%)
0

Your Recent History

Delayed Upgrade Clock