MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240712C01500000 | 2024-06-14 3:43PM EDT | 1,500.00 | 103.00 | 158.00 | 172.90 | 0.00 | - | 1 | 3 | 48.44% |
| MELI240712C01510000 | 2024-06-10 9:30AM EDT | 1,510.00 | 108.10 | 149.40 | 163.20 | 0.00 | - | - | 2 | 46.66% |
| MELI240712C01520000 | 2024-06-10 9:30AM EDT | 1,520.00 | 100.40 | 138.70 | 153.70 | 0.00 | - | 2 | 4 | 45.09% |
| MELI240712C01540000 | 2024-06-18 3:42PM EDT | 1,540.00 | 64.70 | 123.00 | 134.90 | 0.00 | - | - | 1 | 42.03% |
| MELI240712C01580000 | 2024-06-25 10:37AM EDT | 1,580.00 | 65.00 | 88.50 | 98.00 | 0.00 | - | 2 | 3 | 35.77% |
| MELI240712C01590000 | 2024-06-14 12:56PM EDT | 1,590.00 | 41.00 | 80.50 | 88.90 | 0.00 | - | 1 | 2 | 34.10% |
| MELI240712C01600000 | 2024-06-27 10:15AM EDT | 1,600.00 | 85.05 | 72.70 | 82.00 | -8.95 | -9.52% | 4 | 11 | 34.27% |
| MELI240712C01610000 | 2024-06-25 10:13AM EDT | 1,610.00 | 41.00 | 66.00 | 75.00 | 0.00 | - | 2 | 2 | 34.07% |
| MELI240712C01620000 | 2024-06-20 1:09PM EDT | 1,620.00 | 26.50 | 58.50 | 67.90 | 0.00 | - | - | 0 | 33.55% |
| MELI240712C01630000 | 2024-06-26 2:55PM EDT | 1,630.00 | 66.14 | 53.40 | 60.10 | 0.00 | - | 3 | 3 | 32.24% |
| MELI240712C01640000 | 2024-06-26 11:20AM EDT | 1,640.00 | 62.00 | 45.70 | 54.80 | 0.00 | - | 7 | 5 | 32.64% |
| MELI240712C01650000 | 2024-06-27 1:11PM EDT | 1,650.00 | 51.20 | 39.50 | 48.80 | +0.20 | +0.39% | 2 | 8 | 32.22% |
| MELI240712C01670000 | 2024-06-27 12:46PM EDT | 1,670.00 | 40.00 | 29.00 | 38.20 | +25.50 | +175.86% | 1 | 5 | 31.63% |
| MELI240712C01680000 | 2024-06-27 10:08AM EDT | 1,680.00 | 37.50 | 26.20 | 33.90 | +16.50 | +78.57% | 1 | 2 | 31.67% |
| MELI240712C01700000 | 2024-06-27 10:08AM EDT | 1,700.00 | 28.50 | 16.90 | 25.40 | +0.24 | +0.85% | 1 | 19 | 30.98% |
| MELI240712C01710000 | 2024-06-27 10:45AM EDT | 1,710.00 | 20.03 | 14.00 | 21.80 | -8.12 | -28.85% | 5 | 11 | 30.71% |
| MELI240712C01720000 | 2024-06-27 10:45AM EDT | 1,720.00 | 16.80 | 12.10 | 18.30 | +8.40 | +100.00% | 5 | 5 | 30.21% |
| MELI240712C01730000 | 2024-06-25 3:29PM EDT | 1,730.00 | 11.00 | 8.80 | 16.10 | 0.00 | - | 3 | 1 | 30.56% |
| MELI240712C01740000 | 2024-06-26 10:15AM EDT | 1,740.00 | 14.00 | 10.00 | 14.70 | 0.00 | - | 1 | 2 | 31.44% |
| MELI240712C01790000 | 2024-06-20 12:37PM EDT | 1,790.00 | 2.47 | 4.30 | 6.90 | 0.00 | - | - | 9 | 32.02% |
| MELI240712C01800000 | 2024-06-27 10:07AM EDT | 1,800.00 | 6.50 | 3.40 | 6.50 | +0.30 | +4.84% | 1 | 8 | 33.06% |
| MELI240712C01810000 | 2024-06-20 12:49PM EDT | 1,810.00 | 2.00 | 2.70 | 4.90 | 0.00 | - | - | 1 | 32.08% |
| MELI240712C01830000 | 2024-06-18 10:20AM EDT | 1,830.00 | 4.70 | 0.10 | 5.80 | 0.00 | - | - | 2 | 36.60% |
| MELI240712C01850000 | 2024-06-25 11:02AM EDT | 1,850.00 | 1.80 | 0.00 | 5.30 | 0.00 | - | 1 | 3 | 38.65% |
| MELI240712C01860000 | 2024-06-07 12:57PM EDT | 1,860.00 | 3.79 | 0.05 | 5.10 | 0.00 | - | 2 | 2 | 39.69% |
| MELI240712C01900000 | 2024-06-25 12:59PM EDT | 1,900.00 | 1.20 | 0.10 | 4.40 | 0.00 | - | 3 | 4 | 43.65% |
| MELI240712C02000000 | 2024-06-06 1:34PM EDT | 2,000.00 | 2.25 | 0.00 | 3.60 | 0.00 | - | - | 2 | 53.80% |
| MELI240712C02100000 | 2024-06-14 3:56PM EDT | 2,100.00 | 2.25 | 0.20 | 3.40 | 0.00 | - | - | 2 | 57.57% |
| MELI240712C02160000 | 2024-06-20 12:48PM EDT | 2,160.00 | 0.81 | 0.00 | 3.30 | 0.00 | - | - | 6 | 62.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240712P01020000 | 2024-06-05 10:17AM EDT | 1,020.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | - | 1 | 110.85% |
| MELI240712P01300000 | 2024-06-26 12:30PM EDT | 1,300.00 | 0.40 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 60.88% |
| MELI240712P01400000 | 2024-06-18 1:26PM EDT | 1,400.00 | 4.00 | 0.30 | 0.80 | 0.00 | - | 8 | 10 | 40.13% |
| MELI240712P01440000 | 2024-06-18 11:33AM EDT | 1,440.00 | 8.50 | 0.45 | 4.00 | 0.00 | - | 1 | 4 | 46.16% |
| MELI240712P01450000 | 2024-06-26 11:14AM EDT | 1,450.00 | 1.41 | 0.50 | 4.10 | -1.09 | -43.60% | 1 | 3 | 44.62% |
| MELI240712P01460000 | 2024-06-21 3:43PM EDT | 1,460.00 | 5.16 | 0.60 | 4.30 | 0.00 | - | 6 | 5 | 43.31% |
| MELI240712P01470000 | 2024-06-25 9:49AM EDT | 1,470.00 | 5.13 | 0.65 | 4.40 | 0.00 | - | 1 | 0 | 41.73% |
| MELI240712P01480000 | 2024-06-26 3:27PM EDT | 1,480.00 | 1.55 | 0.75 | 4.60 | 0.00 | - | 1 | 11 | 40.35% |
| MELI240712P01490000 | 2024-06-20 3:43PM EDT | 1,490.00 | 12.45 | 0.90 | 4.90 | 0.00 | - | 1 | 5 | 39.14% |
| MELI240712P01500000 | 2024-06-27 11:17AM EDT | 1,500.00 | 2.13 | 2.15 | 2.60 | -8.42 | -79.81% | 4 | 10 | 32.14% |
| MELI240712P01510000 | 2024-06-26 3:17PM EDT | 1,510.00 | 2.50 | 2.25 | 3.70 | 0.00 | - | 3 | 5 | 33.03% |
| MELI240712P01520000 | 2024-06-27 1:20PM EDT | 1,520.00 | 3.05 | 2.55 | 4.40 | -2.35 | -43.52% | 4 | 6 | 32.65% |
| MELI240712P01530000 | 2024-06-27 9:44AM EDT | 1,530.00 | 2.88 | 3.30 | 5.20 | -3.87 | -57.33% | 6 | 8 | 32.24% |
| MELI240712P01550000 | 2024-06-26 9:30AM EDT | 1,550.00 | 10.17 | 2.00 | 6.90 | 0.00 | - | 4 | 7 | 30.97% |
| MELI240712P01560000 | 2024-06-25 2:49PM EDT | 1,560.00 | 10.00 | 3.80 | 9.20 | 0.00 | - | 3 | 4 | 31.91% |
| MELI240712P01570000 | 2024-06-27 11:23AM EDT | 1,570.00 | 9.37 | 6.90 | 10.20 | +2.08 | +28.53% | 1 | 3 | 30.92% |
| MELI240712P01580000 | 2024-06-27 1:20PM EDT | 1,580.00 | 9.05 | 8.50 | 11.40 | -4.03 | -30.81% | 2 | 1 | 29.99% |
| MELI240712P01590000 | 2024-06-26 2:13PM EDT | 1,590.00 | 10.15 | 10.20 | 13.60 | 0.00 | - | 4 | 5 | 29.89% |
| MELI240712P01600000 | 2024-06-27 3:06PM EDT | 1,600.00 | 15.10 | 11.80 | 16.10 | +2.75 | +22.27% | 3 | 10 | 29.78% |
| MELI240712P01610000 | 2024-06-26 2:47PM EDT | 1,610.00 | 13.55 | 13.80 | 18.40 | 0.00 | - | 2 | 7 | 29.22% |
| MELI240712P01640000 | 2024-06-05 9:33AM EDT | 1,640.00 | 59.00 | 23.20 | 30.90 | 0.00 | - | 4 | 4 | 30.34% |
| MELI240712P01650000 | 2024-06-24 3:07PM EDT | 1,650.00 | 71.55 | 27.10 | 33.30 | 0.00 | - | 11 | 11 | 28.76% |
| MELI240712P01660000 | 2024-06-27 11:23AM EDT | 1,660.00 | 38.50 | 31.00 | 38.20 | +10.20 | +36.04% | 1 | 7 | 28.78% |
| MELI240712P01670000 | 2024-06-26 12:24PM EDT | 1,670.00 | 32.70 | 37.10 | 43.10 | 0.00 | - | 2 | 7 | 28.50% |
| MELI240712P01730000 | 2024-06-06 3:49PM EDT | 1,730.00 | 120.00 | 75.00 | 84.10 | 0.00 | - | - | 1 | 29.56% |
| MELI240712P01740000 | 2024-05-30 3:36PM EDT | 1,740.00 | 80.00 | 83.00 | 92.30 | 0.00 | - | 1 | 1 | 29.99% |
© 2024 Yahoo. All rights reserved.