MPEL - Melco Crown Entertainment Limit

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPEL190118C000036802017-01-21 12:52AM EDT3.6812.3010.5015.300.00-0175.00%
MPEL190118C000050002017-01-12 11:22AM EDT5.0012.3010.0014.500.00-11127.15%
MPEL190118C000086802017-02-15 11:18AM EDT8.689.209.0010.00+2.30+33.33%140.00%
MPEL190118C000100002016-12-20 2:13PM EDT10.006.906.907.700.00-240.00%
MPEL190118C000116802017-03-09 4:39PM EDT11.686.605.806.900.00-2220.00%
MPEL190118C000136802017-03-10 2:15PM EDT13.685.254.805.70-0.25-4.55%83837.01%
MPEL190118C000150002017-01-03 2:49PM EDT15.004.744.305.300.00-13249.95%
MPEL190118C000156802017-04-05 9:34AM EDT15.685.800.000.000.00-200.00%
MPEL190118C000186802017-04-05 12:39PM EDT18.684.260.000.000.00-600.00%
MPEL190118C000200002016-12-08 3:42PM EDT20.003.813.404.400.00-2366.28%
MPEL190118C000206802017-03-16 3:24PM EDT20.682.972.453.700.00-5557.18%
MPEL190118C000236802017-01-21 12:52AM EDT23.682.201.752.700.00-05757.40%
MPEL190118C000250002016-12-12 10:45AM EDT25.002.201.802.600.00-405761.74%
MPEL190118C000256802017-01-21 12:52AM EDT25.682.001.502.500.00-156060.82%
MPEL190118C000270002017-01-03 1:30PM EDT27.001.601.352.000.00-156059.52%
MPEL190118C000286802017-01-21 12:52AM EDT28.681.511.001.950.00-1012560.69%
MPEL190118C000300002017-03-24 11:55PM EDT30.001.401.051.500.00-15060.35%
MPEL190118C000336802017-01-21 12:52AM EDT33.680.990.551.350.00-01561.72%
MPEL190118C000350002017-01-03 2:49PM EDT35.000.990.551.200.00-11562.55%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPEL190118P000016802017-01-21 12:52AM EDT1.680.200.000.300.00-023172.66%
MPEL190118P000030002016-09-16 11:51PM EDT3.000.200.050.400.00-2323140.43%
MPEL190118P000086802017-03-09 10:51AM EDT8.680.650.600.85-0.20-23.53%10011087.50%
MPEL190118P000100002017-01-18 12:55PM EDT10.001.110.000.000.00-50012.50%
MPEL190118P000116802017-03-21 1:21PM EDT11.681.100.651.550.00-5018171.34%
MPEL190118P000130002017-01-17 4:55PM EDT13.002.050.000.000.00-96012.50%
MPEL190118P000136802017-03-16 1:03PM EDT13.682.001.552.250.00-92772.85%
MPEL190118P000150002017-01-17 4:47PM EDT15.002.950.000.000.00-206.25%
MPEL190118P000156802017-04-05 1:40PM EDT15.682.300.000.000.00-5006.25%
MPEL190118P000170002017-01-17 2:06PM EDT17.003.900.000.000.00-1003.13%
MPEL190118P000186802017-04-03 3:50PM EDT18.683.900.000.000.00-1200.78%
MPEL190118P000200002016-11-30 12:33PM EDT20.005.105.006.100.00-72876.03%
MPEL190118P000206802017-03-24 11:55PM EDT20.685.224.705.900.00-8865.11%
MPEL190118P000336802017-01-28 12:56AM EDT33.6817.1016.9017.700.00-151591.09%