MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240705C01020000 | 2024-06-06 9:41AM EDT | 1,020.00 | 604.00 | 652.40 | 661.10 | 0.00 | - | - | 1 | 161.23% |
| MELI240705C01480000 | 2024-06-05 12:58PM EDT | 1,480.00 | 153.14 | 192.10 | 201.70 | 0.00 | - | - | 1 | 51.26% |
| MELI240705C01500000 | 2024-06-26 1:11PM EDT | 1,500.00 | 175.00 | 173.60 | 182.80 | +67.75 | +63.17% | 4 | 4 | 59.11% |
| MELI240705C01510000 | 2024-06-10 9:30AM EDT | 1,510.00 | 102.21 | 162.70 | 172.90 | 0.00 | - | - | 1 | 56.72% |
| MELI240705C01520000 | 2024-06-10 9:30AM EDT | 1,520.00 | 94.49 | 153.30 | 162.60 | 0.00 | - | 1 | 3 | 53.64% |
| MELI240705C01530000 | 2024-06-10 2:54PM EDT | 1,530.00 | 94.52 | 143.90 | 153.20 | 0.00 | - | - | 1 | 52.05% |
| MELI240705C01540000 | 2024-06-25 11:57AM EDT | 1,540.00 | 110.50 | 133.30 | 143.20 | +51.74 | +88.05% | 1 | 0 | 49.44% |
| MELI240705C01550000 | 2024-06-17 3:00PM EDT | 1,550.00 | 119.63 | 123.40 | 133.50 | +70.68 | +144.39% | 1 | 1 | 47.27% |
| MELI240705C01570000 | 2024-06-21 12:18PM EDT | 1,570.00 | 49.25 | 105.10 | 113.10 | 0.00 | - | 1 | 1 | 41.36% |
| MELI240705C01575000 | 2024-06-25 11:24AM EDT | 1,575.00 | 69.00 | 99.90 | 108.40 | +30.50 | +79.22% | 1 | 1 | 40.44% |
| MELI240705C01580000 | 2024-06-26 11:24AM EDT | 1,580.00 | 102.65 | 95.30 | 103.50 | +65.65 | +177.43% | 2 | 6 | 39.22% |
| MELI240705C01585000 | 2024-06-25 1:09PM EDT | 1,585.00 | 63.00 | 90.60 | 99.10 | +21.70 | +52.54% | 1 | 0 | 38.65% |
| MELI240705C01590000 | 2024-06-25 11:02AM EDT | 1,590.00 | 48.96 | 86.50 | 94.60 | +17.75 | +56.87% | 2 | 3 | 37.90% |
| MELI240705C01600000 | 2024-06-26 10:00AM EDT | 1,600.00 | 73.88 | 77.50 | 85.70 | +48.88 | +195.52% | 2 | 15 | 36.41% |
| MELI240705C01610000 | 2024-06-21 2:53PM EDT | 1,610.00 | 28.20 | 68.50 | 76.90 | 0.00 | - | 3 | 6 | 34.85% |
| MELI240705C01620000 | 2024-06-25 10:52AM EDT | 1,620.00 | 28.36 | 61.20 | 68.90 | +4.86 | +20.68% | 2 | 4 | 33.96% |
| MELI240705C01625000 | 2024-06-25 3:09PM EDT | 1,625.00 | 38.00 | 57.10 | 64.90 | +12.60 | +49.61% | 13 | 6 | 33.41% |
| MELI240705C01630000 | 2024-06-21 2:55PM EDT | 1,630.00 | 19.20 | 53.20 | 60.40 | 0.00 | - | 5 | 4 | 32.28% |
| MELI240705C01635000 | 2024-06-25 12:34PM EDT | 1,635.00 | 31.40 | 49.70 | 56.50 | +13.70 | +77.40% | 4 | 3 | 31.70% |
| MELI240705C01640000 | 2024-06-26 1:13PM EDT | 1,640.00 | 47.64 | 46.50 | 52.50 | +32.64 | +217.60% | 23 | 27 | 30.95% |
| MELI240705C01650000 | 2024-06-26 1:55PM EDT | 1,650.00 | 43.00 | 40.60 | 45.20 | +31.50 | +273.91% | 18 | 15 | 29.88% |
| MELI240705C01655000 | 2024-06-25 3:45PM EDT | 1,655.00 | 22.70 | 36.30 | 42.60 | +12.70 | +127.00% | 2 | 2 | 30.19% |
| MELI240705C01660000 | 2024-06-26 12:06PM EDT | 1,660.00 | 40.55 | 34.90 | 38.60 | +32.05 | +377.06% | 5 | 9 | 29.09% |
| MELI240705C01670000 | 2024-06-26 12:44PM EDT | 1,670.00 | 29.90 | 29.20 | 33.00 | +19.20 | +179.44% | 7 | 8 | 28.79% |
| MELI240705C01675000 | 2024-06-26 11:01AM EDT | 1,675.00 | 25.50 | 27.10 | 29.90 | +17.30 | +210.98% | 3 | 1 | 28.20% |
| MELI240705C01680000 | 2024-06-26 11:53AM EDT | 1,680.00 | 29.74 | 24.90 | 27.70 | +23.24 | +357.54% | 5 | 7 | 28.32% |
| MELI240705C01690000 | 2024-06-26 11:27AM EDT | 1,690.00 | 26.06 | 20.00 | 22.80 | +20.26 | +349.31% | 4 | 11 | 27.74% |
| MELI240705C01700000 | 2024-06-26 1:13PM EDT | 1,700.00 | 17.31 | 16.10 | 19.00 | +12.71 | +276.30% | 42 | 18 | 27.70% |
| MELI240705C01710000 | 2024-06-25 11:02AM EDT | 1,710.00 | 11.00 | 13.00 | 15.50 | +6.00 | +120.00% | 1 | 1 | 27.49% |
| MELI240705C01730000 | 2024-06-26 11:04AM EDT | 1,730.00 | 8.10 | 8.40 | 10.60 | +5.25 | +184.21% | 4 | 4 | 27.89% |
| MELI240705C01740000 | 2024-06-26 10:13AM EDT | 1,740.00 | 9.40 | 6.80 | 9.10 | +7.55 | +408.11% | 3 | 24 | 28.61% |
| MELI240705C01750000 | 2024-06-26 1:33PM EDT | 1,750.00 | 6.40 | 5.40 | 6.70 | +4.10 | +178.26% | 8 | 8 | 27.74% |
| MELI240705C01760000 | 2024-06-26 10:56AM EDT | 1,760.00 | 4.66 | 4.40 | 5.60 | +1.75 | +60.14% | 2 | 3 | 28.25% |
| MELI240705C01780000 | 2024-06-26 9:43AM EDT | 1,780.00 | 2.65 | 2.80 | 3.50 | +0.30 | +12.77% | 2 | 9 | 28.42% |
| MELI240705C01800000 | 2024-06-26 12:16PM EDT | 1,800.00 | 2.25 | 1.85 | 2.60 | -0.06 | -2.60% | 22 | 56 | 29.90% |
| MELI240705C01820000 | 2024-06-24 9:35AM EDT | 1,820.00 | 1.00 | 1.15 | 1.90 | 0.00 | - | 13 | 18 | 31.15% |
| MELI240705C01830000 | 2024-06-20 12:32PM EDT | 1,830.00 | 0.99 | 0.95 | 1.90 | 0.00 | - | - | 3 | 32.73% |
| MELI240705C01840000 | 2024-06-20 12:32PM EDT | 1,840.00 | 0.99 | 0.05 | 3.10 | 0.00 | - | 3 | 7 | 38.00% |
| MELI240705C01850000 | 2024-06-26 2:24PM EDT | 1,850.00 | 0.95 | 0.60 | 1.30 | -2.35 | -71.21% | 5 | 5 | 33.39% |
| MELI240705C01880000 | 2024-06-24 12:00PM EDT | 1,880.00 | 0.42 | 0.05 | 2.50 | 0.00 | - | 10 | 11 | 42.52% |
| MELI240705C02000000 | 2024-05-29 9:49AM EDT | 2,000.00 | 3.30 | 0.05 | 3.10 | 0.00 | - | - | 1 | 55.14% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240705P00880000 | 2024-06-11 12:12PM EDT | 880.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 3 | 116.02% |
| MELI240705P00920000 | 2024-06-18 12:13PM EDT | 920.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 148.54% |
| MELI240705P00930000 | 2024-06-18 12:13PM EDT | 930.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 20 | 146.63% |
| MELI240705P00990000 | 2024-06-18 2:20PM EDT | 990.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 6 | 131.74% |
| MELI240705P01000000 | 2024-06-11 11:31AM EDT | 1,000.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | - | 0 | 129.44% |
| MELI240705P01020000 | 2024-05-31 10:15AM EDT | 1,020.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 124.90% |
| MELI240705P01080000 | 2024-06-11 12:12PM EDT | 1,080.00 | 1.60 | 0.00 | 1.55 | 0.00 | - | - | 1 | 112.21% |
| MELI240705P01180000 | 2024-06-17 9:30AM EDT | 1,180.00 | 1.05 | 0.05 | 1.85 | 0.00 | - | - | 1 | 94.04% |
| MELI240705P01200000 | 2024-06-12 3:12PM EDT | 1,200.00 | 1.60 | 0.05 | 0.20 | 0.00 | - | - | 2 | 71.48% |
| MELI240705P01220000 | 2024-06-11 11:31AM EDT | 1,220.00 | 2.43 | 0.05 | 1.85 | 0.00 | - | - | 0 | 86.04% |
| MELI240705P01280000 | 2024-06-17 9:30AM EDT | 1,280.00 | 1.50 | 0.05 | 2.25 | 0.00 | - | - | 1 | 76.42% |
| MELI240705P01300000 | 2024-06-17 9:30AM EDT | 1,300.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | - | 1 | 75.32% |
| MELI240705P01340000 | 2024-06-17 9:30AM EDT | 1,340.00 | 2.10 | 0.05 | 1.65 | 0.00 | - | - | 1 | 62.09% |
| MELI240705P01360000 | 2024-06-25 1:55PM EDT | 1,360.00 | 0.35 | 0.05 | 1.70 | -1.37 | -79.65% | 2 | 3 | 58.69% |
| MELI240705P01370000 | 2024-06-24 2:46PM EDT | 1,370.00 | 0.55 | 0.05 | 1.70 | 0.00 | - | 1 | 7 | 56.89% |
| MELI240705P01400000 | 2024-06-11 11:44AM EDT | 1,400.00 | 2.94 | 0.15 | 1.75 | 0.00 | - | 1 | 13 | 52.12% |
| MELI240705P01410000 | 2024-06-17 11:27AM EDT | 1,410.00 | 2.90 | 0.15 | 1.75 | 0.00 | - | - | 4 | 50.32% |
| MELI240705P01420000 | 2024-06-12 12:06PM EDT | 1,420.00 | 3.80 | 0.05 | 1.80 | 0.00 | - | - | 1 | 53.91% |
| MELI240705P01430000 | 2024-05-30 1:09PM EDT | 1,430.00 | 2.13 | 0.20 | 0.95 | 0.00 | - | 1 | 1 | 46.73% |
| MELI240705P01440000 | 2024-06-18 11:39AM EDT | 1,440.00 | 3.41 | 0.10 | 1.85 | 0.00 | - | 1 | 2 | 50.27% |
| MELI240705P01450000 | 2024-06-10 11:23AM EDT | 1,450.00 | 4.67 | 0.25 | 1.90 | 0.00 | - | 3 | 25 | 48.57% |
| MELI240705P01460000 | 2024-06-17 10:58AM EDT | 1,460.00 | 5.70 | 0.15 | 1.95 | 0.00 | - | - | 2 | 46.85% |
| MELI240705P01470000 | 2024-06-25 2:03PM EDT | 1,470.00 | 0.95 | 0.05 | 2.00 | -5.98 | -86.29% | 3 | 5 | 45.12% |
| MELI240705P01480000 | 2024-06-25 1:55PM EDT | 1,480.00 | 1.00 | 0.35 | 1.25 | -1.50 | -60.00% | 3 | 8 | 39.61% |
| MELI240705P01490000 | 2024-06-20 12:39PM EDT | 1,490.00 | 8.18 | 0.05 | 2.15 | 0.00 | - | - | 2 | 41.80% |
| MELI240705P01500000 | 2024-06-26 10:25AM EDT | 1,500.00 | 0.70 | 0.20 | 2.00 | -3.20 | -82.05% | 8 | 10 | 39.25% |
| MELI240705P01505000 | 2024-06-20 1:30PM EDT | 1,505.00 | 10.50 | 0.05 | 2.35 | 0.00 | - | - | 1 | 39.55% |
| MELI240705P01510000 | 2024-06-26 9:47AM EDT | 1,510.00 | 1.00 | 0.75 | 2.40 | -4.12 | -80.47% | 1 | 27 | 38.72% |
| MELI240705P01520000 | 2024-06-25 1:02PM EDT | 1,520.00 | 2.17 | 0.40 | 2.55 | -5.03 | -69.86% | 2 | 29 | 37.20% |
| MELI240705P01540000 | 2024-06-25 12:43PM EDT | 1,540.00 | 3.50 | 0.15 | 1.95 | -7.50 | -68.18% | 1 | 1 | 31.24% |
| MELI240705P01550000 | 2024-06-25 1:02PM EDT | 1,550.00 | 4.47 | 0.25 | 2.05 | -8.53 | -65.62% | 1 | 4 | 29.59% |
| MELI240705P01560000 | 2024-06-18 9:31AM EDT | 1,560.00 | 35.00 | 1.70 | 2.40 | 0.00 | - | 2 | 6 | 28.61% |
| MELI240705P01565000 | 2024-06-25 12:52PM EDT | 1,565.00 | 6.25 | 1.85 | 2.65 | -12.30 | -66.31% | 2 | 4 | 28.24% |
| MELI240705P01570000 | 2024-06-26 10:35AM EDT | 1,570.00 | 2.86 | 2.10 | 3.00 | -17.49 | -85.95% | 2 | 6 | 28.05% |
| MELI240705P01575000 | 2024-06-17 11:56AM EDT | 1,575.00 | 3.83 | 2.30 | 3.30 | -33.42 | -89.72% | 1 | 1 | 27.65% |
| MELI240705P01585000 | 2024-06-26 10:43AM EDT | 1,585.00 | 3.44 | 2.80 | 4.10 | -35.06 | -91.06% | 1 | 2 | 27.06% |
| MELI240705P01590000 | 2024-06-25 3:40PM EDT | 1,590.00 | 9.60 | 3.50 | 4.50 | -17.40 | -64.44% | 7 | 5 | 26.64% |
| MELI240705P01595000 | 2024-06-21 2:18PM EDT | 1,595.00 | 34.25 | 3.90 | 5.30 | 0.00 | - | 1 | 1 | 26.82% |
| MELI240705P01600000 | 2024-06-26 2:31PM EDT | 1,600.00 | 5.30 | 4.10 | 5.80 | -34.85 | -86.80% | 6 | 9 | 26.39% |
| MELI240705P01610000 | 2024-06-26 9:44AM EDT | 1,610.00 | 8.78 | 5.50 | 7.30 | -25.39 | -74.30% | 2 | 8 | 26.00% |
| MELI240705P01620000 | 2024-06-26 2:46PM EDT | 1,620.00 | 8.35 | 7.50 | 9.20 | -51.46 | -84.42% | 2 | 13 | 25.70% |
| MELI240705P01630000 | 2024-06-26 12:07PM EDT | 1,630.00 | 9.90 | 9.00 | 11.40 | -55.10 | -84.77% | 6 | 6 | 25.30% |
| MELI240705P01640000 | 2024-06-25 12:11PM EDT | 1,640.00 | 14.40 | 11.20 | 14.10 | -61.05 | -80.91% | 1 | 3 | 24.97% |
| MELI240705P01650000 | 2024-06-26 12:53PM EDT | 1,650.00 | 16.75 | 14.10 | 17.90 | -46.55 | -73.54% | 10 | 4 | 25.24% |
| MELI240705P01660000 | 2024-06-26 11:21AM EDT | 1,660.00 | 19.10 | 18.10 | 21.50 | -45.80 | -70.57% | 1 | 4 | 24.78% |
| MELI240705P01670000 | 2024-06-26 2:46PM EDT | 1,670.00 | 25.08 | 22.80 | 25.80 | -52.02 | -67.47% | 3 | 3 | 24.47% |
| MELI240705P01680000 | 2024-06-26 12:19PM EDT | 1,680.00 | 28.50 | 27.70 | 30.80 | -79.50 | -73.61% | 3 | 3 | 24.25% |
| MELI240705P01690000 | 2024-06-26 2:46PM EDT | 1,690.00 | 34.91 | 33.10 | 37.40 | -66.02 | -65.41% | 2 | 1 | 24.98% |
| MELI240705P01700000 | 2024-06-26 12:53PM EDT | 1,700.00 | 41.84 | 38.00 | 43.80 | -54.66 | -56.64% | 1 | 6 | 25.03% |
| MELI240705P01710000 | 2024-06-21 1:48PM EDT | 1,710.00 | 119.73 | 44.40 | 51.70 | 0.00 | - | 1 | 1 | 26.10% |
| MELI240705P01730000 | 2024-06-14 10:10AM EDT | 1,730.00 | 148.25 | 58.70 | 67.30 | 0.00 | - | - | 1 | 26.86% |
© 2024 Yahoo. All rights reserved.