Canada markets closed

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.78-0.27 (-3.35%)
At close: 04:00PM EDT
7.80 +0.02 (+0.26%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLCO260116C000010002023-10-11 2:12PM EDT1.008.504.508.500.00-110.00%
MLCO260116C000020002024-05-24 12:58PM EDT2.006.405.108.500.00-15172.46%
MLCO260116C000030002024-05-24 9:58AM EDT3.005.575.005.400.00-33280.18%
MLCO260116C000040002024-05-29 10:46AM EDT4.004.593.504.600.00-12850.88%
MLCO260116C000050002024-05-28 3:58PM EDT5.003.772.853.90-0.03-0.79%3024752.05%
MLCO260116C000080002024-06-10 11:01AM EDT8.002.301.952.250.00-1013456.79%
MLCO260116C000100002024-06-12 10:06AM EDT10.001.461.251.550.00-1012753.66%
MLCO260116C000120002024-06-13 1:36PM EDT12.001.000.851.100.00-223152.93%
MLCO260116C000150002024-06-10 11:37AM EDT15.000.500.450.650.00-249151.37%
MLCO260116C000170002024-04-18 3:42PM EDT17.000.250.450.750.00-120958.35%
MLCO260116C000200002024-06-13 11:27AM EDT20.000.280.150.350.00-1079651.27%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLCO260116P000030002023-11-14 12:31PM EDT3.000.300.002.600.00--2139.94%
MLCO260116P000040002024-03-22 9:49AM EDT4.000.500.150.650.00-2558.79%
MLCO260116P000050002024-06-13 3:30PM EDT5.000.570.450.700.00-25751.27%
MLCO260116P000080002024-06-13 3:32PM EDT8.001.651.651.950.00-16546.97%
MLCO260116P000100002024-04-18 9:37AM EDT10.004.202.602.950.00-21036.33%
MLCO260116P000120002024-04-11 2:07PM EDT12.005.054.504.800.00-59441.94%