MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240531C01290000 | 2024-04-22 9:57AM EDT | 1,290.00 | 115.20 | 186.90 | 201.90 | 0.00 | - | - | 1 | 52.23% |
| MELI240531C01310000 | 2024-04-16 2:33PM EDT | 1,310.00 | 142.30 | 171.00 | 185.90 | 0.00 | - | - | 1 | 51.45% |
| MELI240531C01320000 | 2024-04-16 2:33PM EDT | 1,320.00 | 135.49 | 163.00 | 178.00 | 0.00 | - | - | 1 | 50.93% |
| MELI240531C01340000 | 2024-04-19 9:45AM EDT | 1,340.00 | 93.00 | 148.00 | 162.60 | 0.00 | - | 7 | 7 | 50.14% |
| MELI240531C01350000 | 2024-04-22 9:39AM EDT | 1,350.00 | 82.30 | 141.00 | 155.20 | 0.00 | - | - | 1 | 54.74% |
| MELI240531C01360000 | 2024-04-26 9:58AM EDT | 1,360.00 | 90.00 | 134.00 | 146.30 | 0.00 | - | 1 | 4 | 53.12% |
| MELI240531C01370000 | 2024-04-29 12:11PM EDT | 1,370.00 | 118.77 | 127.00 | 139.10 | 0.00 | - | 1 | 1 | 52.56% |
| MELI240531C01380000 | 2024-04-23 3:34PM EDT | 1,380.00 | 86.00 | 120.00 | 133.60 | 0.00 | - | 1 | 1 | 53.00% |
| MELI240531C01390000 | 2024-04-26 9:35AM EDT | 1,390.00 | 77.00 | 116.00 | 127.40 | 0.00 | - | 1 | 2 | 52.87% |
| MELI240531C01400000 | 2024-04-29 12:11PM EDT | 1,400.00 | 100.52 | 107.00 | 121.00 | 0.00 | - | 3 | 8 | 52.52% |
| MELI240531C01410000 | 2024-04-15 3:23PM EDT | 1,410.00 | 93.74 | 104.00 | 112.90 | 0.00 | - | - | 1 | 51.03% |
| MELI240531C01420000 | 2024-04-29 1:47PM EDT | 1,420.00 | 89.95 | 98.20 | 106.70 | 0.00 | - | 4 | 3 | 50.61% |
| MELI240531C01440000 | 2024-04-30 12:04PM EDT | 1,440.00 | 95.23 | 87.00 | 95.10 | +39.28 | +70.21% | 2 | 8 | 49.94% |
| MELI240531C01450000 | 2024-04-23 12:22PM EDT | 1,450.00 | 54.00 | 82.10 | 89.80 | 0.00 | - | - | 0 | 49.74% |
| MELI240531C01470000 | 2024-04-29 10:19AM EDT | 1,470.00 | 63.21 | 72.00 | 79.50 | 0.00 | - | 2 | 3 | 49.20% |
| MELI240531C01500000 | 2024-04-30 9:44AM EDT | 1,500.00 | 60.70 | 59.60 | 65.90 | +7.20 | +13.46% | 1 | 43 | 48.66% |
| MELI240531C01520000 | 2024-04-29 10:19AM EDT | 1,520.00 | 43.74 | 52.10 | 58.90 | 0.00 | - | 2 | 3 | 48.99% |
| MELI240531C01550000 | 2024-04-30 9:44AM EDT | 1,550.00 | 43.10 | 40.90 | 47.90 | +14.00 | +48.11% | 1 | 1 | 48.42% |
| MELI240531C01570000 | 2024-04-30 3:38PM EDT | 1,570.00 | 39.70 | 36.10 | 41.90 | +19.20 | +93.66% | 1 | 2 | 48.35% |
| MELI240531C01590000 | 2024-04-15 9:47AM EDT | 1,590.00 | 47.00 | 30.60 | 36.60 | 0.00 | - | - | 3 | 48.35% |
| MELI240531C01600000 | 2024-04-30 11:34AM EDT | 1,600.00 | 33.10 | 28.60 | 34.20 | +13.00 | +64.68% | 1 | 4 | 48.37% |
| MELI240531C01620000 | 2024-04-29 1:15PM EDT | 1,620.00 | 25.90 | 23.30 | 29.80 | 0.00 | - | 1 | 10 | 48.42% |
| MELI240531C01630000 | 2024-04-30 3:59PM EDT | 1,630.00 | 25.00 | 22.20 | 28.80 | +10.00 | +66.67% | 42 | 2 | 49.19% |
| MELI240531C01710000 | 2024-04-29 11:12AM EDT | 1,710.00 | 10.00 | 12.30 | 17.20 | 0.00 | - | 1 | 1 | 50.31% |
| MELI240531C01720000 | 2024-04-12 3:34PM EDT | 1,720.00 | 15.40 | 11.70 | 15.20 | 0.00 | - | - | 1 | 49.54% |
| MELI240531C02000000 | 2024-04-29 10:20AM EDT | 2,000.00 | 0.80 | 1.00 | 4.20 | 0.00 | - | 1 | 1 | 54.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240531P01020000 | 2024-04-22 12:51PM EDT | 1,020.00 | 5.08 | 0.50 | 3.80 | 0.00 | - | - | 2 | 61.90% |
| MELI240531P01080000 | 2024-04-22 12:51PM EDT | 1,080.00 | 8.48 | 1.35 | 4.80 | 0.00 | - | - | 2 | 56.71% |
| MELI240531P01100000 | 2024-04-23 10:09AM EDT | 1,100.00 | 8.38 | 1.75 | 5.10 | 0.00 | - | - | 2 | 54.86% |
| MELI240531P01120000 | 2024-04-29 3:21PM EDT | 1,120.00 | 4.10 | 2.30 | 5.80 | 0.00 | - | 1 | 2 | 53.65% |
| MELI240531P01140000 | 2024-04-29 12:45PM EDT | 1,140.00 | 4.30 | 2.85 | 6.50 | 0.00 | - | 1 | 2 | 52.20% |
| MELI240531P01160000 | 2024-04-29 3:21PM EDT | 1,160.00 | 5.90 | 4.40 | 7.40 | 0.00 | - | 1 | 3 | 51.77% |
| MELI240531P01180000 | 2024-04-30 10:34AM EDT | 1,180.00 | 5.50 | 5.30 | 7.80 | -1.65 | -23.08% | 1 | 2 | 52.05% |
| MELI240531P01200000 | 2024-04-25 12:24PM EDT | 1,200.00 | 17.10 | 6.20 | 9.10 | 0.00 | - | 1 | 4 | 50.83% |
| MELI240531P01240000 | 2024-04-22 1:51PM EDT | 1,240.00 | 27.30 | 9.30 | 12.60 | 0.00 | - | 2 | 1 | 48.70% |
| MELI240531P01250000 | 2024-04-24 9:54AM EDT | 1,250.00 | 23.00 | 10.70 | 14.50 | 0.00 | - | - | 5 | 49.12% |
| MELI240531P01270000 | 2024-04-26 10:19AM EDT | 1,270.00 | 26.25 | 12.30 | 16.60 | 0.00 | - | 1 | 3 | 47.72% |
| MELI240531P01280000 | 2024-04-23 11:31AM EDT | 1,280.00 | 26.90 | 13.70 | 18.70 | 0.00 | - | 1 | 3 | 47.92% |
| MELI240531P01290000 | 2024-04-26 3:42PM EDT | 1,290.00 | 26.44 | 15.70 | 20.40 | 0.00 | - | 2 | 17 | 47.60% |
| MELI240531P01300000 | 2024-04-29 12:34PM EDT | 1,300.00 | 23.32 | 17.20 | 23.30 | 0.00 | - | 1 | 19 | 48.20% |
| MELI240531P01310000 | 2024-04-26 10:54AM EDT | 1,310.00 | 35.80 | 18.70 | 23.50 | 0.00 | - | 6 | 8 | 46.40% |
| MELI240531P01320000 | 2024-04-16 10:14AM EDT | 1,320.00 | 40.51 | 20.80 | 26.20 | 0.00 | - | - | 1 | 46.59% |
| MELI240531P01330000 | 2024-04-29 2:38PM EDT | 1,330.00 | 30.60 | 22.60 | 28.50 | 0.00 | - | 1 | 6 | 46.32% |
| MELI240531P01340000 | 2024-04-22 10:35AM EDT | 1,340.00 | 70.40 | 25.40 | 32.10 | 0.00 | - | 5 | 8 | 46.89% |
| MELI240531P01350000 | 2024-04-25 10:10AM EDT | 1,350.00 | 69.80 | 28.00 | 35.90 | 0.00 | - | 2 | 4 | 47.43% |
| MELI240531P01380000 | 2024-04-23 10:30AM EDT | 1,380.00 | 65.45 | 37.00 | 45.00 | 0.00 | - | 2 | 2 | 46.65% |
| MELI240531P01400000 | 2024-04-19 2:34PM EDT | 1,400.00 | 99.80 | 44.20 | 50.80 | 0.00 | - | 6 | 6 | 45.41% |
| MELI240531P01420000 | 2024-04-25 11:50AM EDT | 1,420.00 | 105.60 | 52.10 | 60.30 | 0.00 | - | - | 1 | 45.99% |
| MELI240531P01430000 | 2024-04-18 3:47PM EDT | 1,430.00 | 106.53 | 57.00 | 64.10 | 0.00 | - | - | 3 | 45.53% |
| MELI240531P01440000 | 2024-04-16 3:01PM EDT | 1,440.00 | 96.60 | 61.50 | 68.80 | 0.00 | - | 2 | 3 | 45.48% |
| MELI240531P01450000 | 2024-04-30 10:51AM EDT | 1,450.00 | 70.10 | 66.10 | 73.30 | -60.35 | -46.26% | 17 | 8 | 45.19% |
| MELI240531P01480000 | 2024-04-25 10:00AM EDT | 1,480.00 | 150.00 | 82.00 | 89.60 | 0.00 | - | - | 1 | 45.26% |
| MELI240531P01500000 | 2024-04-18 11:34AM EDT | 1,500.00 | 139.40 | 93.00 | 102.00 | 0.00 | - | - | 1 | 45.62% |
| MELI240531P01550000 | 2024-04-18 9:34AM EDT | 1,550.00 | 180.80 | 122.40 | 137.00 | 0.00 | - | - | 1 | 47.07% |
| MELI240531P01620000 | 2024-04-26 1:55PM EDT | 1,620.00 | 229.30 | 175.30 | 190.00 | 0.00 | - | 3 | 3 | 47.63% |
© 2024 Yahoo. All rights reserved.