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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Magnite Inc

Magnite Inc (MGNI)

15.77
-0.78
(-4.71%)
Closed March 01 4:00PM
16.9399
1.17
(7.42%)
After Hours: 7:35PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5.009.2012.100.0010.650.000.00 %00-
6.008.5011.1013.409.800.000.00 %01-
7.507.209.6012.008.400.000.00 %01-
9.005.208.300.006.750.000.00 %00-
10.005.705.907.605.800.000.00 %0664-
11.004.604.909.004.750.000.00 %047-
12.502.153.503.302.825-1.86-36.05 %361,0592/28/2025
14.000.952.051.861.50-1.10-37.16 %161382/28/2025
15.000.901.301.001.10-1.10-52.38 %531,3412/28/2025
16.000.650.750.630.70-0.92-59.35 %288522/28/2025
17.500.200.300.220.25-0.33-60.00 %2,6645,3032/28/2025
19.000.050.150.100.10-0.10-50.00 %402,1902/28/2025
20.000.050.100.050.075-0.10-66.67 %3727,5622/28/2025
21.000.100.100.050.10-0.01-16.67 %42,7142/28/2025
22.500.050.050.050.050.000.00 %525,7042/28/2025
24.000.040.100.040.070.000.00 %0422-
25.000.030.050.040.040.0133.33 %55,4472/28/2025
26.000.150.200.050.175-0.10-66.67 %12192/28/2025
27.000.100.350.100.2250.000.00 %058-
28.000.100.500.100.300.000.00 %0264-

Professional-Grade Tools, for Individual Investors.

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-
7.500.000.750.000.000.000.00 %00-
9.000.000.750.000.000.000.00 %00-
10.000.080.150.080.1150.000.00 %05,512-
11.000.050.500.050.2750.000.00 %0216-
12.500.010.500.010.2550.000.00 %0923-
14.000.100.250.200.1750.14233.33 %174822/28/2025
15.000.350.500.500.4250.28127.27 %1261,0392/28/2025
16.000.800.950.950.8750.60171.43 %598902/28/2025
17.501.852.002.021.9250.6951.88 %551,6872/28/2025
19.003.203.403.503.301.3562.79 %14812/28/2025
20.004.104.404.304.251.4048.28 %54882/28/2025
21.005.105.404.005.250.000.00 %040-
22.506.606.903.906.750.000.00 %05-
24.008.108.306.008.200.000.00 %050-
25.009.109.406.209.250.000.00 %01-
26.0010.1010.3010.3010.204.3071.67 %102/28/2025
27.0011.1011.400.0011.250.000.00 %00-
28.0012.1012.400.0012.250.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
STAKSTAK Inc
$ 3.97
(156.13%)
174.23k
ORGOOrganogenesis Holdings Inc
$ 6.21
(102.28%)
59M
TRNRInteractive Strength Inc
$ 2.57
(67.97%)
193.57M
PMAXPowell Max Ltd
$ 0.511
(43.54%)
137.18M
ARBBARB IOT Group Ltd
$ 0.6635
(38.23%)
59.08M
NVNINVNI Group Ltd
$ 0.99
(-50.50%)
72.28M
SPGCSacks Parente Golf Inc
$ 0.2085
(-48.65%)
57.4M
ADGMAdagio Medical Holdings Inc
$ 0.8081
(-47.53%)
756.64k
PRAXPraxis Precision Medicines Inc
$ 38.60
(-40.64%)
3.17M
SAGSAG Holdings Ltd
$ 1.19
(-38.97%)
788.89k
NVDANVIDIA Corporation
$ 124.92
(3.97%)
379.97M
TRNRInteractive Strength Inc
$ 2.57
(67.97%)
192.48M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
$ 13.44
(7.78%)
153.64M
PMAXPowell Max Ltd
$ 0.511
(43.54%)
136.35M
LCIDLucid Group Inc
$ 2.22
(-0.45%)
134.28M