Skip to search.
 TSX Up0.01% TSX Ventures Up0.78%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
21.96 Up 0.21(0.94%) 3:56PM EDT - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 1 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
14.00MPEL150515C000140009.30 0.007.408.101414
16.00MPEL150515C000160005.40 0.005.406.1099
17.00MPEL150501C000170004.50 0.004.305.1099
17.00MPEL150515C000170005.95 0.004.405.2033
17.50MPEL150501C000175003.80 0.003.804.6011
18.00MPEL150515C000180005.03 0.003.504.2033
20.00MPEL150501C000200002.70 0.001.502.1011
20.00MPEL150515C000200003.73 0.002.052.353032
21.00MPEL150515C000210001.65 0.001.401.55442
21.50MPEL150501C000215000.55 0.000.600.7577
21.50MPEL150508C000215001.05 0.000.901.10511
21.50MPEL150522C000215001.45 0.001.101.351020
21.50MPEL150529C000215002.30 0.001.201.4522
22.00MPEL150501C000220000.30Down 0.020.300.40416
22.00MPEL150508C000220000.62Down 0.080.700.751016
22.00MPEL150515C000220000.78Down 0.200.800.95142,063
22.00MPEL150522C000220001.60 0.000.851.053141
22.50MPEL150501C000225000.20Down 0.030.150.2016231
22.50MPEL150508C000225000.50Down 0.100.450.604835
22.50MPEL150515C000225000.60Down 0.190.600.7011,016
22.50MPEL150522C000225000.95 0.000.650.8522
22.50MPEL150529C000225001.47 0.000.750.9577
23.00MPEL150501C000230000.05Down 0.100.050.102258
23.00MPEL150508C000230000.35 0.000.250.403633
23.00MPEL150515C000230000.50Up 0.050.400.5527709
23.00MPEL150522C000230000.65 0.000.450.65715
23.50MPEL150501C000235000.30 0.00N/A0.051240
23.50MPEL150508C000235000.20Down 0.100.150.301235
23.50MPEL150515C000235000.30Down 0.200.250.3516
23.50MPEL150522C000235000.50 0.000.350.501215
24.00MPEL150501C000240000.05 0.00N/A0.05214
24.00MPEL150508C000240000.45 0.000.100.254256
24.00MPEL150515C000240000.23 0.000.150.301786
24.00MPEL150522C000240000.45 0.000.250.354070
24.50MPEL150501C000245000.02Down 0.08N/A0.051534
24.50MPEL150508C000245000.15 0.000.050.20517
24.50MPEL150515C000245000.20 0.000.100.251235
24.50MPEL150522C000245000.60 0.000.150.302335
25.00MPEL150501C000250000.15 0.00N/A0.05111
25.00MPEL150508C000250001.20 0.00N/A0.15513
25.00MPEL150515C000250000.15 0.000.050.207839
25.00MPEL150522C000250000.25 0.000.100.2523807
25.00MPEL150529C000250000.25 0.000.150.25422
25.50MPEL150501C000255000.60 0.00N/A0.0518
26.00MPEL150501C000260000.45 0.00N/A0.0555
26.00MPEL150508C000260000.75 0.00N/A0.1011
26.00MPEL150515C000260000.17 0.00N/A0.151306
26.00MPEL150522C000260001.01 0.000.050.15823
26.00MPEL150529C000260000.20 0.000.050.2022
26.50MPEL150501C000265000.10 0.00N/A0.1011
26.50MPEL150522C000265000.70 0.00N/A0.151010
27.00MPEL150501C000270000.10 0.00N/A0.1011
27.00MPEL150508C000270000.07 0.00N/A0.101024
27.00MPEL150515C000270000.55 0.00N/A0.101942
27.00MPEL150522C000270000.31 0.00N/A0.1523
27.50MPEL150501C000275000.10 0.00N/A0.1011
27.50MPEL150508C000275000.05 0.00N/A0.101111
27.50MPEL150522C000275000.60 0.00N/A0.102020
28.00MPEL150501C000280000.10 0.00N/A0.1011
28.00MPEL150515C000280000.05 0.00N/A0.102566
28.00MPEL150522C000280000.09 0.00N/A0.1044
28.00MPEL150529C000280000.13 0.00N/A0.1024
29.00MPEL150529C000290000.35 0.00N/A0.1011
29.50MPEL150501C000295000.05 0.00N/A0.1011
30.00MPEL150501C000300000.05 0.00N/A0.1011
Put OptionsExpire at close Friday, 1 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00MPEL150515P000180000.25 0.00N/A0.202021
18.50MPEL150508P000185000.25 0.00N/A0.202525
18.50MPEL150529P000185000.25 0.000.100.253030
19.00MPEL150501P000190000.12 0.00N/A0.101212
19.00MPEL150508P000190000.10 0.000.050.2011
19.00MPEL150515P000190000.20 0.000.100.252035
19.00MPEL150522P000190000.25 0.000.150.2511
19.50MPEL150501P000195000.80 0.00N/A0.1033
19.50MPEL150508P000195000.20 0.000.050.25812
19.50MPEL150522P000195000.25 0.000.200.302550
20.00MPEL150501P000200000.17 0.00N/A0.151212
20.00MPEL150508P000200000.20 0.000.100.2522
20.00MPEL150515P000200000.28 0.000.200.30682
20.00MPEL150522P000200000.40 0.000.250.403363
20.50MPEL150501P000205000.18 0.00N/A0.2020270
20.50MPEL150508P000205000.30Down 0.200.200.30413
20.50MPEL150515P000205000.45 0.000.300.4012
20.50MPEL150529P000205000.75 0.000.450.6077
21.00MPEL150501P000210000.23 0.000.050.20212
21.00MPEL150508P000210000.45 0.000.300.4589116
21.00MPEL150515P000210000.55 0.000.450.5546649
21.50MPEL150501P000215000.35 0.000.150.25226
21.50MPEL150508P000215000.60 0.000.450.60515
21.50MPEL150515P000215000.75 0.000.650.751118
21.50MPEL150522P000215000.55 0.000.750.903434
22.00MPEL150501P000220000.50 0.000.350.45740
22.00MPEL150508P000220000.80Down 0.070.700.801091
22.00MPEL150515P000220001.20 0.000.851.0046340
22.00MPEL150522P000220000.70 0.000.951.151818
22.00MPEL150529P000220001.25Up 0.341.101.2015
22.50MPEL150501P000225000.84 0.000.600.8557
22.50MPEL150508P000225001.15 0.000.951.153022
22.50MPEL150515P000225001.30 0.001.101.25321
22.50MPEL150522P000225001.15 0.001.201.401049
23.00MPEL150501P000230001.00 0.001.001.25110
23.00MPEL150515P000230001.80 0.001.451.604158
23.00MPEL150522P000230001.35 0.001.501.75545
23.00MPEL150529P000230001.85Up 0.351.601.80402
23.50MPEL150501P000235001.65Down 0.151.451.651023
23.50MPEL150508P000235002.50 0.001.651.9011
23.50MPEL150522P000235002.00Up 1.151.852.102610
23.50MPEL150529P000235002.45 0.001.952.2012
24.00MPEL150508P000240000.80 0.002.102.3087
24.00MPEL150515P000240002.25 0.002.202.405110
24.00MPEL150522P000240002.30Up 0.202.202.5011
24.00MPEL150529P000240002.35 0.002.302.5511
24.50MPEL150501P000245000.88 0.002.403.101030
24.50MPEL150508P000245001.00 0.002.502.75316
24.50MPEL150522P000245002.80Up 0.452.652.90229
25.00MPEL150501P000250003.12 0.002.903.601212
25.00MPEL150508P000250002.55 0.003.003.5011
25.00MPEL150515P000250002.75 0.003.003.401117
25.00MPEL150522P000250003.10Up 0.453.103.4011
25.50MPEL150508P000255003.10 0.003.404.003131
25.50MPEL150522P000255003.70 0.003.503.9023
25.50MPEL150529P000255003.00 0.003.603.9011
26.00MPEL150515P000260004.11 0.003.904.5010132
26.00MPEL150522P000260003.06 0.004.004.801010
26.00MPEL150529P000260004.20 0.004.004.402727
26.50MPEL150522P000265003.40 0.004.505.102525
26.50MPEL150529P000265003.90 0.004.505.3011
27.00MPEL150522P000270005.10 0.005.005.5055
27.00MPEL150529P000270004.70 0.005.005.7012
28.00MPEL150515P000280006.50 0.005.906.6099
28.00MPEL150522P000280005.20 0.005.906.5011
28.50MPEL150515P000285007.00 0.006.407.101010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.