MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517C01400000 | 2024-05-08 11:14AM EDT | 2024-05-17 | 303.00 | 291.50 | 302.60 | 0.00 | - | 2 | 195 | 80.58% |
| MELI240524C01400000 | 2024-05-08 12:30PM EDT | 2024-05-24 | 298.88 | 293.50 | 304.50 | 0.00 | - | 3 | 8 | 63.02% |
| MELI240531C01400000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 245.20 | 291.10 | 306.00 | 0.00 | - | 1 | 8 | 50.42% |
| MELI240607C01400000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 112.00 | 295.60 | 310.30 | 0.00 | - | 1 | 0 | 51.11% |
| MELI240621C01400000 | 2024-05-07 10:23AM EDT | 2024-06-21 | 296.02 | 298.80 | 313.80 | 0.00 | - | 1 | 64 | 52.43% |
| MELI240719C01400000 | 2024-05-03 10:36AM EDT | 2024-07-19 | 305.80 | 311.30 | 323.50 | 0.00 | - | 2 | 9 | 46.58% |
| MELI240920C01400000 | 2024-05-08 11:12AM EDT | 2024-09-20 | 360.00 | 346.90 | 359.10 | 0.00 | - | 1 | 23 | 47.00% |
| MELI241220C01400000 | 2024-05-07 2:55PM EDT | 2024-12-20 | 400.17 | 392.50 | 406.80 | 0.00 | - | 1 | 0 | 48.12% |
| MELI250117C01400000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 393.21 | 406.90 | 420.50 | 0.00 | - | 3 | 43 | 48.45% |
| MELI250321C01400000 | 2024-04-29 11:05AM EDT | 2025-03-21 | 264.00 | 438.20 | 451.60 | 0.00 | - | - | 10 | 49.48% |
| MELI250620C01400000 | 2024-05-06 11:55AM EDT | 2025-06-20 | 468.00 | 476.00 | 492.00 | 0.00 | - | 1 | 23 | 50.51% |
| MELI260116C01400000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 520.00 | 546.00 | 566.00 | 0.00 | - | 2 | 13 | 51.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517P01400000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 118 | 53.27% |
| MELI240524P01400000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 1.27 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 43.75% |
| MELI240531P01400000 | 2024-05-10 12:10PM EDT | 2024-05-31 | 1.15 | 0.35 | 3.10 | -0.45 | -28.13% | 2 | 6 | 46.59% |
| MELI240607P01400000 | 2024-05-09 10:26AM EDT | 2024-06-07 | 2.78 | 0.50 | 3.90 | 0.00 | - | 1 | 6 | 42.24% |
| MELI240614P01400000 | 2024-05-03 2:26PM EDT | 2024-06-14 | 5.65 | 0.65 | 4.50 | 0.00 | - | 1 | 1 | 38.92% |
| MELI240621P01400000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 2.68 | 2.20 | 4.60 | -0.97 | -26.58% | 5 | 186 | 35.70% |
| MELI240719P01400000 | 2024-05-10 10:42AM EDT | 2024-07-19 | 7.17 | 5.70 | 7.00 | -1.33 | -15.65% | 10 | 49 | 30.41% |
| MELI240920P01400000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 28.13 | 26.10 | 29.40 | -3.74 | -11.74% | 1 | 139 | 33.75% |
| MELI241220P01400000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 77.70 | 53.90 | 60.40 | 0.00 | - | 1 | 21 | 34.98% |
| MELI250117P01400000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 65.90 | 61.60 | 67.40 | -1.60 | -2.37% | 1 | 442 | 34.72% |
| MELI250321P01400000 | 2024-05-06 2:11PM EDT | 2025-03-21 | 99.00 | 79.00 | 88.00 | 0.00 | - | 10 | 11 | 35.48% |
| MELI250620P01400000 | 2024-05-03 1:06PM EDT | 2025-06-20 | 130.00 | 101.00 | 114.00 | 0.00 | - | 3 | 14 | 35.97% |
| MELI260116P01400000 | 2024-05-07 11:09AM EDT | 2026-01-16 | 152.00 | 139.20 | 154.00 | 0.00 | - | 1 | 43 | 34.90% |
© 2024 Yahoo. All rights reserved.