U.S. Markets open in 2 hrs 38 mins

Melco Crown Entertainment Limited (MPEL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.97+0.08 (+0.42%)
At close: 4:00PM EDT
People also watch
LVSMGMWYNNBYDPENN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
9.68MPEL170721C000096807.606.907.600.000.00%40160.00%
10.68MPEL170721C000106804.595.706.400.000.00%020.00%
11.68MPEL170721C000116803.775.105.400.000.00%0500.00%
12.00MPEL170721C000120004.594.404.700.000.00%220.00%
12.68MPEL170721C000126805.955.906.500.000.00%101576.95%
13.00MPEL170721C000130003.773.704.000.000.00%50500.00%
13.68MPEL170721C000136805.304.805.600.000.00%11,31373.34%
14.00MPEL170721C000140004.533.303.600.000.00%20300.00%
14.68MPEL170721C000146804.304.004.600.000.00%25461.43%
15.00MPEL170721C000150003.303.203.600.5017.86%41,3120.00%
15.68MPEL170721C000156803.750.000.000.000.00%100.00%
16.00MPEL170721C000160001.741.952.200.000.00%30190.00%
16.68MPEL170721C000166802.852.602.850.000.00%1018150.29%
17.00MPEL170721C000170002.480.000.000.000.00%100.00%
17.68MPEL170721C000176802.350.000.000.000.00%900.00%
18.00MPEL170721C000180002.020.000.000.000.00%500.00%
18.68MPEL170721C000186801.590.000.000.000.00%5000.00%
19.00MPEL170721C000190001.760.000.000.000.00%800.20%
19.68MPEL170721C000196801.140.000.000.000.00%603.13%
20.00MPEL170721C000200001.201.051.250.000.00%27952.15%
20.68MPEL170721C000206800.800.000.000.000.00%706.25%
21.00MPEL170721C000210001.090.000.000.000.00%1106.25%
21.68MPEL170721C000216800.550.450.550.000.00%216847.80%
22.00MPEL170721C000220000.850.000.000.000.00%100012.50%
22.68MPEL170721C000226800.520.000.000.000.00%150012.50%
23.00MPEL170721C000230000.650.450.650.000.00%21758.20%
23.68MPEL170721C000236800.250.150.350.000.00%51753.61%
24.00MPEL170721C000240000.350.250.45-0.42-54.55%2655.66%
24.68MPEL170721C000246800.350.150.400.000.00%94955.57%
25.00MPEL170721C000250000.350.000.000.000.00%2012.50%
25.68MPEL170721C000256800.200.150.300.000.00%232257.91%
PutsforJuly 21, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
6.68MPEL170721P000066800.150.000.200.000.00%055148.44%
7.68MPEL170721P000076800.200.000.150.000.00%055123.44%
8.00MPEL170721P000080000.150.100.250.000.00%2555139.84%
8.68MPEL170721P000086800.300.050.200.000.00%088119.14%
9.00MPEL170721P000090000.200.150.300.000.00%550130.47%
10.00MPEL170721P000100000.300.300.450.000.00%744131.06%
11.68MPEL170721P000116800.850.350.500.000.00%060109.18%
12.68MPEL170721P000126800.250.250.400.000.00%102087.11%
13.00MPEL170721P000130000.850.750.95-0.07-7.61%1050116.99%
13.68MPEL170721P000136800.450.350.500.000.00%71,31681.35%
14.00MPEL170721P000140001.411.151.400.000.00%323122.56%
14.68MPEL170721P000146800.720.650.800.000.00%1011184.86%
15.00MPEL170721P000150001.721.601.850.000.00%1,3001,300125.59%
15.68MPEL170721P000156800.380.000.000.000.00%10012.50%
16.00MPEL170721P000160001.611.451.650.000.00%110101.17%
16.68MPEL170721P000166800.600.000.000.000.00%1006.25%
17.00MPEL170721P000170002.321.902.150.000.00%313102.34%
17.68MPEL170721P000176801.001.001.200.000.00%36157.32%
18.00MPEL170721P000180002.612.452.700.000.00%119104.00%
18.68MPEL170721P000186801.300.000.000.000.00%1601.56%
19.00MPEL170721P000190003.000.000.000.000.00%100.00%
19.68MPEL170721P000196804.103.804.201.0032.26%2123119.39%
20.00MPEL170721P000200002.804.104.500.000.00%16122.66%
20.68MPEL170721P000206804.904.705.100.6013.95%1829127.93%
21.00MPEL170721P000210004.504.905.200.000.00%11125.78%
23.68MPEL170721P000236808.007.407.600.000.00%011143.46%
25.00MPEL170721P000250008.000.000.000.000.00%1100.00%
25.68MPEL170721P000256806.900.000.000.000.00%2000.00%