MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220C00680000 | 2024-05-07 9:59AM EDT | 680.00 | 1,038.70 | 1,082.70 | 1,097.60 | 0.00 | - | 1 | 2 | 83.14% |
| MELI241220C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 968.00 | 1,064.00 | 1,078.40 | 0.00 | - | 1 | 0 | 81.80% |
| MELI241220C00740000 | 2024-05-03 9:30AM EDT | 740.00 | 925.00 | 1,024.50 | 1,039.00 | 0.00 | - | 1 | 1 | 77.86% |
| MELI241220C00860000 | 2024-04-26 11:52AM EDT | 860.00 | 576.20 | 910.20 | 925.20 | 0.00 | - | 2 | 2 | 70.01% |
| MELI241220C00920000 | 2024-04-26 11:52AM EDT | 920.00 | 524.30 | 853.50 | 868.50 | 0.00 | - | 2 | 2 | 66.36% |
| MELI241220C00940000 | 2024-04-26 11:52AM EDT | 940.00 | 507.30 | 834.70 | 849.60 | 0.00 | - | 2 | 2 | 65.18% |
| MELI241220C00960000 | 2024-04-26 11:52AM EDT | 960.00 | 490.70 | 815.20 | 830.20 | 0.00 | - | 2 | 2 | 63.67% |
| MELI241220C00980000 | 2024-04-25 3:42PM EDT | 980.00 | 453.60 | 797.00 | 811.50 | 0.00 | - | - | 1 | 62.71% |
| MELI241220C01000000 | 2024-05-03 9:30AM EDT | 1,000.00 | 689.30 | 778.50 | 793.30 | 0.00 | - | 1 | 3 | 61.79% |
| MELI241220C01180000 | 2024-05-09 9:33AM EDT | 1,180.00 | 588.30 | 616.00 | 627.80 | 0.00 | - | 1 | 1 | 53.29% |
| MELI241220C01260000 | 2024-05-13 10:24AM EDT | 1,260.00 | 497.30 | 546.90 | 558.90 | 0.00 | - | 7 | 7 | 50.43% |
| MELI241220C01320000 | 2024-04-30 10:15AM EDT | 1,320.00 | 298.17 | 495.80 | 508.40 | 0.00 | - | - | 1 | 50.08% |
| MELI241220C01340000 | 2024-04-29 2:52PM EDT | 1,340.00 | 260.25 | 479.30 | 493.00 | 0.00 | - | 1 | 1 | 49.68% |
| MELI241220C01360000 | 2024-05-16 9:57AM EDT | 1,360.00 | 456.00 | 463.20 | 476.80 | 0.00 | - | 5 | 5 | 49.02% |
| MELI241220C01370000 | 2024-05-09 1:33PM EDT | 1,370.00 | 425.68 | 455.30 | 468.10 | 0.00 | - | 1 | 1 | 48.51% |
| MELI241220C01400000 | 2024-05-07 2:55PM EDT | 1,400.00 | 400.17 | 431.70 | 444.20 | 0.00 | - | 1 | 0 | 47.54% |
| MELI241220C01420000 | 2024-05-03 9:47AM EDT | 1,420.00 | 358.00 | 416.90 | 430.60 | 0.00 | - | 1 | 2 | 47.42% |
| MELI241220C01430000 | 2024-05-07 2:55PM EDT | 1,430.00 | 378.54 | 410.10 | 421.60 | 0.00 | - | 1 | 1 | 46.81% |
| MELI241220C01440000 | 2024-05-08 9:38AM EDT | 1,440.00 | 369.00 | 400.80 | 413.30 | 0.00 | - | 1 | 0 | 46.36% |
| MELI241220C01450000 | 2024-05-03 10:32AM EDT | 1,450.00 | 352.68 | 394.70 | 406.00 | 0.00 | - | 1 | 1 | 46.14% |
| MELI241220C01480000 | 2024-05-17 12:36PM EDT | 1,480.00 | 374.95 | 372.30 | 384.00 | +41.82 | +12.55% | 2 | 1 | 45.40% |
| MELI241220C01500000 | 2024-05-03 11:31AM EDT | 1,500.00 | 322.45 | 357.10 | 369.80 | 0.00 | - | 3 | 11 | 44.95% |
| MELI241220C01540000 | 2024-05-03 11:29AM EDT | 1,540.00 | 292.91 | 330.30 | 342.40 | 0.00 | - | 1 | 0 | 44.14% |
| MELI241220C01550000 | 2024-05-06 12:37PM EDT | 1,550.00 | 284.02 | 324.30 | 335.80 | 0.00 | - | - | 1 | 43.97% |
| MELI241220C01600000 | 2024-05-14 11:26AM EDT | 1,600.00 | 268.00 | 292.50 | 303.30 | 0.00 | - | 2 | 4 | 43.00% |
| MELI241220C01620000 | 2024-05-16 9:57AM EDT | 1,620.00 | 274.50 | 280.90 | 291.10 | 0.00 | - | 5 | 6 | 42.69% |
| MELI241220C01680000 | 2024-05-07 2:55PM EDT | 1,680.00 | 227.50 | 245.40 | 256.80 | 0.00 | - | - | 1 | 41.91% |
| MELI241220C01700000 | 2024-05-07 12:17PM EDT | 1,700.00 | 214.23 | 235.20 | 244.20 | 0.00 | - | 1 | 311 | 41.33% |
| MELI241220C01720000 | 2024-05-09 1:40PM EDT | 1,720.00 | 206.20 | 224.30 | 232.60 | 0.00 | - | 2 | 4 | 40.89% |
| MELI241220C01740000 | 2024-05-16 3:22PM EDT | 1,740.00 | 205.70 | 213.40 | 223.70 | 0.00 | - | 11 | 11 | 40.92% |
| MELI241220C01760000 | 2024-05-16 12:04PM EDT | 1,760.00 | 199.31 | 200.20 | 211.90 | +27.55 | +16.04% | 2 | 1 | 40.34% |
| MELI241220C01780000 | 2024-05-03 11:51AM EDT | 1,780.00 | 175.68 | 194.50 | 203.80 | 0.00 | - | 1 | 1 | 40.41% |
| MELI241220C01800000 | 2024-05-09 10:39AM EDT | 1,800.00 | 170.00 | 185.20 | 193.70 | 0.00 | - | 1 | 27 | 40.05% |
| MELI241220C01820000 | 2024-05-13 2:10PM EDT | 1,820.00 | 146.87 | 176.30 | 183.20 | 0.00 | - | 2 | 5 | 39.57% |
| MELI241220C01840000 | 2024-05-09 10:43AM EDT | 1,840.00 | 152.30 | 167.30 | 175.50 | 0.00 | - | 2 | 4 | 39.56% |
| MELI241220C01860000 | 2024-05-08 3:53PM EDT | 1,860.00 | 160.10 | 158.90 | 166.20 | 0.00 | - | 2 | 4 | 39.20% |
| MELI241220C01880000 | 2024-05-08 11:01AM EDT | 1,880.00 | 150.50 | 150.90 | 159.50 | 0.00 | - | - | 2 | 39.27% |
| MELI241220C01900000 | 2024-05-17 12:59PM EDT | 1,900.00 | 146.08 | 143.00 | 151.20 | +17.66 | +13.75% | 13 | 338 | 39.00% |
| MELI241220C01960000 | 2024-05-07 9:58AM EDT | 1,960.00 | 119.10 | 121.50 | 128.70 | 0.00 | - | - | 3 | 38.33% |
| MELI241220C01980000 | 2024-05-07 11:23AM EDT | 1,980.00 | 112.50 | 114.00 | 123.90 | 0.00 | - | - | 4 | 38.53% |
| MELI241220C02000000 | 2024-05-15 2:50PM EDT | 2,000.00 | 107.00 | 108.60 | 117.40 | 0.00 | - | 1 | 47 | 38.36% |
| MELI241220C02200000 | 2024-05-06 11:43AM EDT | 2,200.00 | 58.80 | 60.70 | 66.90 | 0.00 | - | - | 1 | 37.03% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220P00740000 | 2024-04-29 10:11AM EDT | 740.00 | 7.46 | 0.00 | 5.30 | 0.00 | - | - | 1 | 52.14% |
| MELI241220P00800000 | 2024-04-29 3:01PM EDT | 800.00 | 10.41 | 0.00 | 6.10 | 0.00 | - | - | 1 | 54.58% |
| MELI241220P00840000 | 2024-05-08 10:00AM EDT | 840.00 | 5.00 | 0.25 | 6.90 | 0.00 | - | 5 | 5 | 52.67% |
| MELI241220P00860000 | 2024-05-15 12:23PM EDT | 860.00 | 4.05 | 0.65 | 7.30 | 0.00 | - | 7 | 17 | 51.69% |
| MELI241220P00880000 | 2024-05-09 10:26AM EDT | 880.00 | 5.13 | 1.15 | 7.70 | 0.00 | - | 1 | 1 | 50.71% |
| MELI241220P00980000 | 2024-05-03 3:51PM EDT | 980.00 | 12.00 | 3.90 | 10.50 | 0.00 | - | 11 | 11 | 46.50% |
| MELI241220P01000000 | 2024-05-03 9:47AM EDT | 1,000.00 | 13.93 | 4.60 | 11.10 | 0.00 | - | 4 | 4 | 45.64% |
| MELI241220P01040000 | 2024-05-03 12:10PM EDT | 1,040.00 | 16.50 | 6.10 | 12.70 | 0.00 | - | 4 | 4 | 44.19% |
| MELI241220P01060000 | 2024-05-06 11:05AM EDT | 1,060.00 | 14.80 | 7.00 | 13.70 | 0.00 | - | 1 | 2 | 43.58% |
| MELI241220P01080000 | 2024-05-13 12:17PM EDT | 1,080.00 | 13.35 | 8.40 | 15.20 | 0.00 | - | 5 | 5 | 43.26% |
| MELI241220P01100000 | 2024-05-16 2:25PM EDT | 1,100.00 | 13.55 | 9.10 | 15.80 | 0.00 | - | 1 | 5 | 42.30% |
| MELI241220P01160000 | 2024-05-15 1:24PM EDT | 1,160.00 | 18.10 | 13.50 | 16.60 | 0.00 | - | 15 | 10 | 38.79% |
| MELI241220P01200000 | 2024-05-16 10:15AM EDT | 1,200.00 | 20.00 | 17.80 | 19.80 | 0.00 | - | 2 | 22 | 37.93% |
| MELI241220P01220000 | 2024-04-23 12:39PM EDT | 1,220.00 | 85.03 | 19.80 | 22.00 | 0.00 | - | - | 18 | 37.71% |
| MELI241220P01240000 | 2024-05-16 1:49PM EDT | 1,240.00 | 24.65 | 21.30 | 23.80 | 0.00 | - | 1 | 3 | 37.22% |
| MELI241220P01270000 | 2024-04-18 1:18PM EDT | 1,270.00 | 105.00 | 24.80 | 27.60 | 0.00 | - | - | 3 | 36.85% |
| MELI241220P01280000 | 2024-05-15 2:21PM EDT | 1,280.00 | 29.80 | 26.60 | 31.60 | 0.00 | - | 2 | 3 | 37.77% |
| MELI241220P01300000 | 2024-05-17 1:42PM EDT | 1,300.00 | 30.70 | 28.80 | 31.40 | -1.96 | -6.00% | 1 | 2 | 36.32% |
| MELI241220P01320000 | 2024-05-02 2:29PM EDT | 1,320.00 | 90.75 | 31.30 | 36.40 | 0.00 | - | 1 | 1 | 36.77% |
| MELI241220P01330000 | 2024-05-03 9:53AM EDT | 1,330.00 | 57.50 | 33.30 | 36.20 | 0.00 | - | 1 | 1 | 36.00% |
| MELI241220P01340000 | 2024-05-03 9:53AM EDT | 1,340.00 | 59.80 | 33.70 | 37.70 | 0.00 | - | 1 | 1 | 35.83% |
| MELI241220P01350000 | 2024-05-03 1:25PM EDT | 1,350.00 | 64.29 | 35.50 | 39.50 | 0.00 | - | 3 | 52 | 35.73% |
| MELI241220P01360000 | 2024-05-03 10:24AM EDT | 1,360.00 | 63.25 | 36.50 | 41.10 | 0.00 | - | 1 | 5 | 35.55% |
| MELI241220P01370000 | 2024-04-22 3:58PM EDT | 1,370.00 | 153.55 | 38.10 | 42.70 | 0.00 | - | - | 1 | 35.35% |
| MELI241220P01380000 | 2024-05-13 9:45AM EDT | 1,380.00 | 53.34 | 41.60 | 48.30 | 0.00 | - | 24 | 24 | 36.36% |
| MELI241220P01400000 | 2024-05-17 12:24PM EDT | 1,400.00 | 47.50 | 44.70 | 48.50 | -4.80 | -9.18% | 1 | 24 | 34.97% |
| MELI241220P01420000 | 2024-05-16 1:40PM EDT | 1,420.00 | 54.87 | 47.90 | 52.60 | 0.00 | - | 1 | 19 | 34.70% |
| MELI241220P01430000 | 2024-05-08 10:01AM EDT | 1,430.00 | 68.29 | 50.20 | 54.80 | 0.00 | - | - | 334 | 34.58% |
| MELI241220P01440000 | 2024-05-06 3:59PM EDT | 1,440.00 | 82.27 | 52.70 | 57.70 | 0.00 | - | 1 | 1 | 34.63% |
| MELI241220P01450000 | 2024-05-14 9:54AM EDT | 1,450.00 | 70.50 | 54.70 | 61.30 | 0.00 | - | 1 | 2 | 34.83% |
| MELI241220P01460000 | 2024-05-06 12:09PM EDT | 1,460.00 | 82.18 | 57.60 | 62.40 | 0.00 | - | - | 10 | 34.37% |
| MELI241220P01480000 | 2024-05-08 2:09PM EDT | 1,480.00 | 80.30 | 62.20 | 68.50 | 0.00 | - | 3 | 4 | 34.39% |
| MELI241220P01500000 | 2024-05-14 2:12PM EDT | 1,500.00 | 83.50 | 67.50 | 73.40 | 0.00 | - | 2 | 7 | 34.03% |
| MELI241220P01540000 | 2024-05-03 9:42AM EDT | 1,540.00 | 126.35 | 78.90 | 84.70 | 0.00 | - | 3 | 3 | 33.48% |
| MELI241220P01560000 | 2024-05-15 12:11PM EDT | 1,560.00 | 98.43 | 84.90 | 90.80 | 0.00 | - | 1 | 1 | 33.21% |
| MELI241220P01580000 | 2024-05-15 1:46PM EDT | 1,580.00 | 103.00 | 91.60 | 97.70 | 0.00 | - | 1 | 6 | 33.04% |
| MELI241220P01600000 | 2024-05-16 12:04PM EDT | 1,600.00 | 106.03 | 98.30 | 104.00 | 0.00 | - | 1 | 18 | 32.67% |
| MELI241220P01620000 | 2024-05-16 11:40AM EDT | 1,620.00 | 110.41 | 106.00 | 112.00 | 0.00 | - | 1 | 2 | 32.59% |
| MELI241220P01660000 | 2024-05-09 9:43AM EDT | 1,660.00 | 148.25 | 120.80 | 127.80 | 0.00 | - | 3 | 3 | 32.17% |
| MELI241220P01680000 | 2024-05-03 12:42PM EDT | 1,680.00 | 191.65 | 128.90 | 137.00 | 0.00 | - | 5 | 5 | 32.11% |
| MELI241220P01700000 | 2024-05-17 11:57AM EDT | 1,700.00 | 144.00 | 137.60 | 144.30 | -12.00 | -7.69% | 2 | 17 | 31.62% |
| MELI241220P01740000 | 2024-05-03 11:09AM EDT | 1,740.00 | 209.10 | 155.50 | 164.10 | 0.00 | - | 6 | 6 | 31.42% |
| MELI241220P01780000 | 2024-05-03 11:09AM EDT | 1,780.00 | 231.70 | 175.10 | 184.80 | 0.00 | - | 6 | 6 | 31.12% |
| MELI241220P01800000 | 2024-05-17 12:59PM EDT | 1,800.00 | 191.12 | 185.30 | 192.60 | -30.78 | -13.87% | 13 | 18 | 30.39% |
| MELI241220P02400000 | 2024-05-07 10:21AM EDT | 2,400.00 | 717.72 | 646.80 | 661.80 | 0.00 | - | - | 0 | 26.42% |
© 2024 Yahoo. All rights reserved.