MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510C01280000 | 2024-05-01 9:32AM EDT | 1,280.00 | 180.97 | 180.80 | 192.80 | -31.70 | -14.91% | 5 | 5 | 69.50% |
| MELI240510C01330000 | 2024-04-26 10:07AM EDT | 1,330.00 | 91.25 | 140.10 | 151.00 | 0.00 | - | 1 | 4 | 68.70% |
| MELI240510C01340000 | 2024-04-26 10:07AM EDT | 1,340.00 | 85.05 | 131.00 | 142.90 | 0.00 | - | 1 | 4 | 67.28% |
| MELI240510C01350000 | 2024-04-29 10:06AM EDT | 1,350.00 | 120.00 | 124.00 | 136.00 | +11.80 | +10.91% | 1 | 7 | 67.97% |
| MELI240510C01360000 | 2024-04-26 11:54AM EDT | 1,360.00 | 75.00 | 115.90 | 128.90 | 0.00 | - | 2 | 6 | 67.46% |
| MELI240510C01365000 | 2024-04-30 9:33AM EDT | 1,365.00 | 106.05 | 112.90 | 125.00 | 0.00 | - | 1 | 2 | 67.56% |
| MELI240510C01370000 | 2024-04-29 1:43PM EDT | 1,370.00 | 103.88 | 108.30 | 121.70 | 0.00 | - | 1 | 5 | 66.96% |
| MELI240510C01375000 | 2024-04-29 10:07AM EDT | 1,375.00 | 90.30 | 105.90 | 117.50 | 0.00 | - | 1 | 82 | 67.11% |
| MELI240510C01380000 | 2024-05-01 9:32AM EDT | 1,380.00 | 104.00 | 102.60 | 115.00 | -26.17 | -20.10% | 5 | 10 | 67.67% |
| MELI240510C01385000 | 2024-04-26 3:13PM EDT | 1,385.00 | 77.20 | 99.50 | 109.00 | 0.00 | - | 4 | 2 | 66.18% |
| MELI240510C01390000 | 2024-04-26 3:21PM EDT | 1,390.00 | 75.00 | 96.50 | 106.00 | 0.00 | - | 1 | 7 | 66.48% |
| MELI240510C01395000 | 2024-04-29 9:34AM EDT | 1,395.00 | 87.70 | 94.00 | 102.00 | 0.00 | - | 1 | 3 | 66.41% |
| MELI240510C01400000 | 2024-05-01 2:33PM EDT | 1,400.00 | 91.00 | 90.10 | 99.00 | +16.95 | +22.89% | 1 | 13 | 66.05% |
| MELI240510C01405000 | 2024-04-25 9:53AM EDT | 1,405.00 | 38.00 | 87.00 | 95.80 | 0.00 | - | - | 1 | 65.96% |
| MELI240510C01410000 | 2024-04-29 10:23AM EDT | 1,410.00 | 104.06 | 84.00 | 92.90 | +26.06 | +33.41% | 2 | 6 | 66.03% |
| MELI240510C01415000 | 2024-04-25 9:53AM EDT | 1,415.00 | 34.60 | 81.00 | 90.00 | 0.00 | - | - | 0 | 66.03% |
| MELI240510C01420000 | 2024-04-29 10:17AM EDT | 1,420.00 | 70.10 | 78.00 | 87.00 | 0.00 | - | 5 | 10 | 65.90% |
| MELI240510C01430000 | 2024-04-30 3:57PM EDT | 1,430.00 | 91.45 | 73.00 | 82.00 | +10.31 | +12.71% | 2 | 4 | 66.52% |
| MELI240510C01435000 | 2024-04-29 11:07AM EDT | 1,435.00 | 59.00 | 70.00 | 78.90 | 0.00 | - | 4 | 4 | 66.14% |
| MELI240510C01440000 | 2024-05-01 12:42PM EDT | 1,440.00 | 85.00 | 68.00 | 76.00 | +3.80 | +4.68% | 2 | 3 | 66.33% |
| MELI240510C01450000 | 2024-05-01 1:04PM EDT | 1,450.00 | 66.60 | 63.00 | 71.00 | -8.20 | -10.96% | 11 | 27 | 66.40% |
| MELI240510C01460000 | 2024-05-01 9:35AM EDT | 1,460.00 | 58.00 | 59.60 | 62.80 | -11.80 | -16.91% | 2 | 6 | 65.38% |
| MELI240510C01470000 | 2024-05-01 2:17PM EDT | 1,470.00 | 56.93 | 55.00 | 59.40 | -6.47 | -10.21% | 4 | 9 | 65.98% |
| MELI240510C01480000 | 2024-05-01 3:36PM EDT | 1,480.00 | 56.27 | 50.30 | 55.30 | -1.28 | -2.22% | 9 | 5 | 65.90% |
| MELI240510C01490000 | 2024-04-29 12:03PM EDT | 1,490.00 | 37.95 | 45.70 | 52.80 | 0.00 | - | 2 | 4 | 66.46% |
| MELI240510C01500000 | 2024-05-01 3:08PM EDT | 1,500.00 | 45.30 | 41.80 | 48.80 | -1.77 | -3.76% | 16 | 37 | 66.35% |
| MELI240510C01510000 | 2024-04-30 10:17AM EDT | 1,510.00 | 49.29 | 37.90 | 44.60 | 0.00 | - | 1 | 4 | 65.89% |
| MELI240510C01520000 | 2024-05-01 12:50PM EDT | 1,520.00 | 31.00 | 34.60 | 41.30 | -11.70 | -27.40% | 4 | 6 | 65.99% |
| MELI240510C01530000 | 2024-04-29 1:16PM EDT | 1,530.00 | 33.00 | 31.80 | 37.50 | +1.90 | +6.11% | 1 | 8 | 65.84% |
| MELI240510C01540000 | 2024-04-29 10:58AM EDT | 1,540.00 | 25.79 | 28.70 | 34.80 | +1.19 | +4.84% | 1 | 5 | 65.91% |
| MELI240510C01550000 | 2024-05-01 2:58PM EDT | 1,550.00 | 35.50 | 25.40 | 31.40 | +10.40 | +41.43% | 7 | 27 | 65.21% |
| MELI240510C01560000 | 2024-05-01 3:31PM EDT | 1,560.00 | 31.20 | 24.00 | 29.10 | +19.00 | +155.74% | 4 | 6 | 66.06% |
| MELI240510C01570000 | 2024-05-01 3:31PM EDT | 1,570.00 | 28.65 | 21.80 | 26.70 | +17.65 | +160.45% | 1 | 2 | 66.17% |
| MELI240510C01580000 | 2024-05-01 1:04PM EDT | 1,580.00 | 17.00 | 20.40 | 24.30 | -0.80 | -4.49% | 1 | 7 | 66.58% |
| MELI240510C01590000 | 2024-04-26 3:10PM EDT | 1,590.00 | 12.60 | 17.90 | 22.20 | 0.00 | - | 5 | 6 | 66.24% |
| MELI240510C01600000 | 2024-05-01 3:36PM EDT | 1,600.00 | 18.30 | 16.30 | 20.30 | -2.20 | -10.73% | 21 | 41 | 66.44% |
| MELI240510C01610000 | 2024-05-01 10:35AM EDT | 1,610.00 | 15.80 | 14.70 | 18.50 | -4.70 | -22.93% | 1 | 5 | 66.50% |
| MELI240510C01620000 | 2024-05-01 3:43PM EDT | 1,620.00 | 15.00 | 13.30 | 17.10 | +6.25 | +71.43% | 1 | 8 | 66.82% |
| MELI240510C01630000 | 2024-04-30 10:54AM EDT | 1,630.00 | 17.77 | 12.20 | 15.90 | +0.17 | +0.97% | 4 | 8 | 67.36% |
| MELI240510C01640000 | 2024-05-01 2:54PM EDT | 1,640.00 | 16.25 | 10.90 | 14.80 | +2.25 | +16.07% | 4 | 6 | 67.66% |
| MELI240510C01650000 | 2024-04-30 10:48AM EDT | 1,650.00 | 16.08 | 9.80 | 13.70 | 0.00 | - | 1 | 24 | 67.97% |
| MELI240510C01660000 | 2024-04-30 2:58PM EDT | 1,660.00 | 11.50 | 8.90 | 12.60 | 0.00 | - | 6 | 8 | 68.29% |
| MELI240510C01670000 | 2024-04-30 10:44AM EDT | 1,670.00 | 12.60 | 7.90 | 11.40 | 0.00 | - | 1 | 2 | 68.23% |
| MELI240510C01680000 | 2024-04-30 2:15PM EDT | 1,680.00 | 10.20 | 7.10 | 10.60 | 0.00 | - | 2 | 3 | 68.62% |
| MELI240510C01690000 | 2024-04-30 10:17AM EDT | 1,690.00 | 9.00 | 6.50 | 9.70 | 0.00 | - | 1 | 2 | 68.96% |
| MELI240510C01700000 | 2024-05-01 12:04PM EDT | 1,700.00 | 6.00 | 5.90 | 8.10 | -3.02 | -33.48% | 42 | 12 | 68.30% |
| MELI240510C01720000 | 2024-05-01 10:06AM EDT | 1,720.00 | 5.00 | 4.50 | 7.50 | -1.30 | -20.63% | 2 | 7 | 69.42% |
| MELI240510C01730000 | 2024-04-30 10:48AM EDT | 1,730.00 | 5.00 | 3.90 | 6.90 | -2.08 | -29.38% | 1 | 4 | 69.51% |
| MELI240510C01740000 | 2024-04-30 10:45AM EDT | 1,740.00 | 6.40 | 3.60 | 6.40 | 0.00 | - | 1 | 9 | 70.05% |
| MELI240510C01750000 | 2024-05-01 2:24PM EDT | 1,750.00 | 3.55 | 3.10 | 5.90 | -1.60 | -31.07% | 2 | 12 | 70.15% |
| MELI240510C01780000 | 2024-04-08 12:09PM EDT | 1,780.00 | 10.09 | 1.30 | 4.70 | 0.00 | - | - | 1 | 69.32% |
| MELI240510C01800000 | 2024-05-01 2:06PM EDT | 1,800.00 | 1.95 | 0.70 | 4.00 | -1.55 | -44.29% | 1 | 2 | 69.26% |
| MELI240510C01880000 | 2024-04-29 1:33PM EDT | 1,880.00 | 0.84 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 74.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510P01060000 | 2024-04-26 9:54AM EDT | 1,060.00 | 3.25 | 0.25 | 1.15 | 0.00 | - | 1 | 1 | 84.67% |
| MELI240510P01100000 | 2024-04-04 2:41PM EDT | 1,100.00 | 1.25 | 0.00 | 1.90 | -1.10 | -46.81% | 1 | 2 | 79.15% |
| MELI240510P01120000 | 2024-04-30 10:25AM EDT | 1,120.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 75.78% |
| MELI240510P01140000 | 2024-04-30 9:55AM EDT | 1,140.00 | 1.49 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 70.00% |
| MELI240510P01160000 | 2024-04-29 3:05PM EDT | 1,160.00 | 2.15 | 0.00 | 2.70 | 0.00 | - | 4 | 5 | 69.57% |
| MELI240510P01180000 | 2024-04-29 9:35AM EDT | 1,180.00 | 3.50 | 0.35 | 3.10 | 0.00 | - | 1 | 4 | 67.77% |
| MELI240510P01200000 | 2024-04-30 9:45AM EDT | 1,200.00 | 3.50 | 1.05 | 3.60 | 0.00 | - | 2 | 11 | 66.67% |
| MELI240510P01220000 | 2024-05-01 10:09AM EDT | 1,220.00 | 4.80 | 1.00 | 4.10 | +0.10 | +2.13% | 1 | 2 | 63.03% |
| MELI240510P01230000 | 2024-04-26 2:06PM EDT | 1,230.00 | 8.81 | 2.65 | 4.10 | 0.00 | - | 3 | 3 | 64.20% |
| MELI240510P01240000 | 2024-04-30 9:39AM EDT | 1,240.00 | 5.70 | 3.20 | 4.70 | +0.01 | +0.18% | 1 | 7 | 63.86% |
| MELI240510P01260000 | 2024-04-29 2:48PM EDT | 1,260.00 | 8.30 | 4.50 | 6.70 | 0.00 | - | 1 | 4 | 63.90% |
| MELI240510P01280000 | 2024-05-01 9:42AM EDT | 1,280.00 | 10.00 | 6.30 | 8.50 | -1.80 | -15.25% | 1 | 21 | 63.08% |
| MELI240510P01290000 | 2024-04-23 10:30AM EDT | 1,290.00 | 21.86 | 7.80 | 10.50 | 0.00 | - | 1 | 1 | 64.15% |
| MELI240510P01295000 | 2024-04-26 12:30PM EDT | 1,295.00 | 21.07 | 8.30 | 14.00 | 0.00 | - | 1 | 1 | 66.71% |
| MELI240510P01300000 | 2024-05-01 3:51PM EDT | 1,300.00 | 10.10 | 9.10 | 11.10 | -0.40 | -3.81% | 4 | 123 | 63.14% |
| MELI240510P01305000 | 2024-04-29 2:15PM EDT | 1,305.00 | 15.00 | 9.60 | 13.30 | 0.00 | - | 11 | 11 | 64.23% |
| MELI240510P01320000 | 2024-04-30 9:44AM EDT | 1,320.00 | 15.10 | 11.60 | 15.10 | 0.00 | - | 1 | 118 | 62.95% |
| MELI240510P01330000 | 2024-04-30 9:30AM EDT | 1,330.00 | 22.90 | 13.50 | 16.90 | 0.00 | - | 4 | 16 | 62.77% |
| MELI240510P01335000 | 2024-04-30 10:29AM EDT | 1,335.00 | 15.47 | 14.50 | 18.20 | 0.00 | - | 1 | 0 | 62.92% |
| MELI240510P01340000 | 2024-04-22 10:25AM EDT | 1,340.00 | 58.40 | 15.50 | 19.30 | 0.00 | - | 2 | 1 | 62.83% |
| MELI240510P01345000 | 2024-04-26 2:53PM EDT | 1,345.00 | 32.04 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 62.74% |
| MELI240510P01350000 | 2024-04-30 9:30AM EDT | 1,350.00 | 27.90 | 17.50 | 21.70 | 0.00 | - | 4 | 11 | 62.58% |
| MELI240510P01355000 | 2024-04-24 11:13AM EDT | 1,355.00 | 47.48 | 19.00 | 23.30 | 0.00 | - | - | 1 | 62.97% |
| MELI240510P01357500 | 2024-04-26 11:12AM EDT | 1,357.50 | 45.00 | 19.30 | 23.70 | 0.00 | - | 1 | 1 | 62.55% |
| MELI240510P01360000 | 2024-04-30 3:46PM EDT | 1,360.00 | 22.00 | 20.10 | 24.20 | 0.00 | - | 2 | 2 | 62.52% |
| MELI240510P01370000 | 2024-04-24 12:14PM EDT | 1,370.00 | 56.85 | 22.80 | 27.30 | 0.00 | - | 10 | 50 | 62.62% |
| MELI240510P01380000 | 2024-04-30 9:43AM EDT | 1,380.00 | 32.00 | 25.70 | 30.50 | 0.00 | - | 1 | 5 | 62.59% |
| MELI240510P01385000 | 2024-04-24 12:31PM EDT | 1,385.00 | 68.90 | 27.20 | 32.00 | 0.00 | - | - | 1 | 62.44% |
| MELI240510P01390000 | 2024-05-01 10:09AM EDT | 1,390.00 | 38.80 | 29.10 | 33.90 | -31.43 | -44.75% | 1 | 6 | 62.69% |
| MELI240510P01395000 | 2024-04-24 12:32PM EDT | 1,395.00 | 72.20 | 30.40 | 35.40 | 0.00 | - | - | 1 | 62.27% |
| MELI240510P01400000 | 2024-05-01 12:43PM EDT | 1,400.00 | 45.00 | 32.50 | 38.30 | +3.00 | +7.14% | 2 | 2 | 63.05% |
| MELI240510P01420000 | 2024-04-30 9:32AM EDT | 1,420.00 | 52.17 | 40.00 | 46.30 | 0.00 | - | 2 | 2 | 62.83% |
| MELI240510P01430000 | 2024-04-22 11:33AM EDT | 1,430.00 | 40.00 | 45.00 | 50.40 | -82.50 | -67.35% | 1 | 1 | 63.02% |
| MELI240510P01440000 | 2024-05-01 2:42PM EDT | 1,440.00 | 50.00 | 49.00 | 55.40 | -8.00 | -13.79% | 5 | 16 | 62.87% |
| MELI240510P01450000 | 2024-04-29 1:41PM EDT | 1,450.00 | 65.13 | 54.10 | 60.00 | 0.00 | - | 2 | 66 | 62.81% |
| MELI240510P01470000 | 2024-04-30 10:25AM EDT | 1,470.00 | 61.33 | 65.50 | 71.50 | 0.00 | - | 1 | 4 | 63.70% |
| MELI240510P01480000 | 2024-04-17 12:05PM EDT | 1,480.00 | 112.60 | 71.50 | 76.70 | 0.00 | - | 1 | 31 | 63.61% |
| MELI240510P01490000 | 2024-04-30 1:53PM EDT | 1,490.00 | 77.01 | 76.00 | 83.00 | 0.00 | - | 3 | 5 | 63.05% |
| MELI240510P01500000 | 2024-04-18 11:29AM EDT | 1,500.00 | 132.95 | 82.00 | 89.20 | 0.00 | - | 1 | 2 | 62.96% |
| MELI240510P01510000 | 2024-04-23 12:24PM EDT | 1,510.00 | 136.00 | 88.30 | 96.70 | 0.00 | - | 1 | 4 | 63.47% |
| MELI240510P01520000 | 2024-04-22 3:43PM EDT | 1,520.00 | 167.88 | 95.00 | 103.00 | 0.00 | - | 1 | 5 | 63.30% |
| MELI240510P01530000 | 2024-04-30 3:59PM EDT | 1,530.00 | 105.00 | 101.00 | 110.50 | 0.00 | - | 6 | 6 | 63.15% |
| MELI240510P01550000 | 2024-04-22 2:10PM EDT | 1,550.00 | 192.78 | 113.10 | 125.50 | 0.00 | - | 5 | 4 | 62.10% |
| MELI240510P01600000 | 2024-04-15 10:58AM EDT | 1,600.00 | 174.00 | 153.10 | 164.40 | 0.00 | - | 3 | 3 | 61.98% |
| MELI240510P01610000 | 2024-04-02 11:25AM EDT | 1,610.00 | 141.80 | 160.40 | 174.00 | 0.00 | - | - | 1 | 62.05% |
| MELI240510P01630000 | 2024-04-11 12:12PM EDT | 1,630.00 | 160.00 | 177.60 | 192.60 | 0.00 | - | - | 1 | 63.24% |
| MELI240510P01740000 | 2024-04-01 9:49AM EDT | 1,740.00 | 222.93 | 294.20 | 311.20 | 0.00 | - | - | 5 | 100.41% |
© 2024 Yahoo. All rights reserved.