MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:1400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240503C01400000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 113.25 | 236.10 | 255.10 | 0.00 | - | 28 | 86 | 0.00% |
| MELI240510C01400000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 240.40 | 235.50 | 255.50 | +119.90 | +99.50% | 3 | 13 | 0.00% |
| MELI240517C01400000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 260.00 | 240.40 | 259.20 | +131.38 | +102.15% | 28 | 200 | 0.00% |
| MELI240524C01400000 | 2024-04-29 10:00AM EDT | 2024-05-24 | 88.15 | 238.80 | 255.90 | 0.00 | - | 1 | 7 | 0.00% |
| MELI240531C01400000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 245.20 | 249.90 | 264.90 | +134.20 | +120.90% | 1 | 8 | 39.86% |
| MELI240607C01400000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 112.00 | 258.10 | 272.80 | 0.00 | - | 1 | 0 | 45.86% |
| MELI240621C01400000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 240.00 | 258.40 | 274.00 | +83.90 | +53.75% | 2 | 68 | 39.96% |
| MELI240719C01400000 | 2024-05-02 12:57PM EDT | 2024-07-19 | 157.73 | 277.60 | 297.50 | 0.00 | - | 1 | 10 | 45.34% |
| MELI240920C01400000 | 2024-04-29 3:08PM EDT | 2024-09-20 | 176.45 | 316.00 | 335.00 | 0.00 | - | 5 | 49 | 46.42% |
| MELI250117C01400000 | 2024-05-03 9:33AM EDT | 2025-01-17 | 400.00 | 380.30 | 400.00 | +132.25 | +49.39% | 2 | 43 | 48.71% |
| MELI250620C01400000 | 2024-05-02 11:34AM EDT | 2025-06-20 | 320.10 | 440.00 | 460.00 | 0.00 | - | 10 | 21 | 48.78% |
| MELI260116C01400000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 345.00 | 517.50 | 542.50 | 0.00 | - | 1 | 14 | 51.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240503P01400000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 14.00 | 0.05 | 4.70 | 0.00 | - | 107 | 122 | 185.67% |
| MELI240510P01400000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 19.70 | 0.05 | 3.00 | 0.00 | - | 9 | 9 | 60.67% |
| MELI240517P01400000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 4.00 | 0.00 | 6.10 | -19.79 | -83.19% | 3 | 130 | 50.31% |
| MELI240524P01400000 | 2024-04-17 10:15AM EDT | 2024-05-24 | 71.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 54.18% |
| MELI240531P01400000 | 2024-04-19 2:34PM EDT | 2024-05-31 | 99.80 | 0.00 | 7.40 | 0.00 | - | 6 | 6 | 44.10% |
| MELI240621P01400000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 41.83 | 6.50 | 14.10 | 0.00 | - | 9 | 156 | 40.12% |
| MELI240719P01400000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 19.15 | 12.90 | 23.20 | -39.35 | -67.26% | 1 | 51 | 37.80% |
| MELI240920P01400000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 84.47 | 39.70 | 49.70 | 0.00 | - | 3 | 136 | 38.11% |
| MELI241220P01400000 | 2024-04-22 3:36PM EDT | 2024-12-20 | 168.70 | 67.50 | 82.00 | 0.00 | - | - | 20 | 37.94% |
| MELI250117P01400000 | 2024-04-16 3:17PM EDT | 2025-01-17 | 165.38 | 75.00 | 90.30 | 0.00 | - | 25 | 456 | 37.74% |
| MELI250620P01400000 | 2024-05-01 2:54PM EDT | 2025-06-20 | 172.53 | 110.00 | 135.00 | 0.00 | - | 1 | 14 | 37.77% |
| MELI260116P01400000 | 2024-05-02 2:28PM EDT | 2026-01-16 | 205.89 | 152.50 | 175.00 | 0.00 | - | 1 | 44 | 36.33% |
© 2024 Yahoo. All rights reserved.