MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240726C01500000 | 2024-06-18 10:04AM EDT | 1,500.00 | 105.00 | 181.20 | 193.80 | 0.00 | - | - | 10 | 43.17% |
| MELI240726C01570000 | 2024-06-21 9:30AM EDT | 1,570.00 | 86.10 | 121.50 | 133.20 | 0.00 | - | 1 | 2 | 37.38% |
| MELI240726C01580000 | 2024-06-25 2:22PM EDT | 1,580.00 | 97.10 | 113.30 | 125.30 | 0.00 | - | 2 | 5 | 36.77% |
| MELI240726C01590000 | 2024-06-25 2:58PM EDT | 1,590.00 | 88.00 | 105.90 | 117.50 | 0.00 | - | 1 | 0 | 36.14% |
| MELI240726C01600000 | 2024-06-26 11:20AM EDT | 1,600.00 | 105.00 | 99.50 | 108.60 | +60.00 | +133.33% | 1 | 3 | 34.78% |
| MELI240726C01630000 | 2024-06-26 10:01AM EDT | 1,630.00 | 72.50 | 78.10 | 87.60 | +13.03 | +21.91% | 1 | 4 | 33.41% |
| MELI240726C01640000 | 2024-06-25 12:55PM EDT | 1,640.00 | 63.20 | 72.70 | 82.20 | +8.64 | +15.84% | 2 | 4 | 33.59% |
| MELI240726C01650000 | 2024-06-26 10:17AM EDT | 1,650.00 | 67.00 | 67.60 | 74.40 | +27.30 | +68.77% | 2 | 42 | 32.37% |
| MELI240726C01660000 | 2024-06-26 9:49AM EDT | 1,660.00 | 56.07 | 59.70 | 68.50 | +24.67 | +78.57% | 1 | 4 | 32.04% |
| MELI240726C01680000 | 2024-06-25 3:58PM EDT | 1,680.00 | 38.75 | 49.20 | 57.50 | 0.00 | - | 2 | 3 | 31.40% |
| MELI240726C01700000 | 2024-06-26 10:13AM EDT | 1,700.00 | 39.99 | 40.30 | 49.50 | +9.99 | +33.30% | 2 | 4 | 31.78% |
| MELI240726C01720000 | 2024-06-18 10:45AM EDT | 1,720.00 | 15.19 | 31.50 | 41.00 | 0.00 | - | - | 1 | 31.38% |
| MELI240726C01740000 | 2024-06-20 1:31PM EDT | 1,740.00 | 12.87 | 26.80 | 34.80 | 0.00 | - | - | 1 | 31.71% |
| MELI240726C01750000 | 2024-06-25 11:13AM EDT | 1,750.00 | 14.67 | 24.30 | 29.60 | 0.00 | - | 3 | 8 | 30.49% |
| MELI240726C01800000 | 2024-06-26 10:52AM EDT | 1,800.00 | 15.50 | 12.00 | 18.90 | +8.90 | +134.85% | 3 | 4 | 31.35% |
| MELI240726C01900000 | 2024-06-26 11:25AM EDT | 1,900.00 | 5.00 | 4.10 | 6.80 | +0.90 | +21.95% | 1 | 1 | 32.32% |
| MELI240726C02000000 | 2024-06-14 12:10PM EDT | 2,000.00 | 1.70 | 0.50 | 3.00 | 0.00 | - | - | 1 | 35.02% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240726P01250000 | 2024-06-11 11:31AM EDT | 1,250.00 | 2.91 | 0.00 | 1.30 | 0.00 | - | - | 1 | 47.61% |
| MELI240726P01380000 | 2024-06-20 12:29PM EDT | 1,380.00 | 5.88 | 0.90 | 2.05 | 0.00 | - | - | 1 | 35.86% |
| MELI240726P01400000 | 2024-06-12 3:27PM EDT | 1,400.00 | 6.60 | 0.05 | 5.60 | 0.00 | - | - | 5 | 41.18% |
| MELI240726P01410000 | 2024-06-25 11:35AM EDT | 1,410.00 | 4.13 | 1.30 | 6.20 | -5.24 | -55.92% | 11 | 11 | 40.84% |
| MELI240726P01420000 | 2024-06-25 11:35AM EDT | 1,420.00 | 4.58 | 1.25 | 6.50 | -5.84 | -56.05% | 11 | 11 | 39.97% |
| MELI240726P01450000 | 2024-06-18 2:02PM EDT | 1,450.00 | 15.15 | 0.95 | 7.60 | 0.00 | - | - | 1 | 37.45% |
| MELI240726P01470000 | 2024-06-20 1:04PM EDT | 1,470.00 | 6.80 | 3.20 | 5.70 | -10.75 | -61.25% | 5 | 5 | 32.21% |
| MELI240726P01480000 | 2024-06-25 12:55PM EDT | 1,480.00 | 7.89 | 3.70 | 6.10 | -11.86 | -60.05% | 7 | 6 | 31.45% |
| MELI240726P01490000 | 2024-06-26 9:49AM EDT | 1,490.00 | 8.02 | 4.50 | 7.70 | -7.57 | -48.56% | 1 | 2 | 32.10% |
| MELI240726P01500000 | 2024-06-25 3:07PM EDT | 1,500.00 | 9.00 | 4.40 | 7.00 | -8.61 | -48.89% | 1 | 3 | 29.91% |
| MELI240726P01510000 | 2024-06-25 10:51AM EDT | 1,510.00 | 13.40 | 6.20 | 8.30 | -10.90 | -44.86% | 1 | 2 | 30.00% |
| MELI240726P01530000 | 2024-06-14 2:17PM EDT | 1,530.00 | 42.18 | 7.10 | 10.20 | 0.00 | - | 2 | 2 | 29.04% |
| MELI240726P01540000 | 2024-06-26 1:48PM EDT | 1,540.00 | 10.00 | 8.90 | 11.80 | -27.45 | -73.30% | 1 | 4 | 29.00% |
| MELI240726P01550000 | 2024-06-25 11:15AM EDT | 1,550.00 | 20.65 | 10.10 | 13.00 | -4.85 | -19.02% | 3 | 5 | 28.47% |
| MELI240726P01560000 | 2024-06-26 10:00AM EDT | 1,560.00 | 15.35 | 12.10 | 14.90 | -15.17 | -49.71% | 1 | 2 | 28.38% |
| MELI240726P01580000 | 2024-06-26 9:58AM EDT | 1,580.00 | 19.58 | 15.30 | 18.90 | -23.52 | -54.57% | 3 | 3 | 27.91% |
| MELI240726P01590000 | 2024-06-21 3:18PM EDT | 1,590.00 | 47.30 | 17.30 | 21.20 | 0.00 | - | 1 | 2 | 27.67% |
| MELI240726P01600000 | 2024-06-18 10:00AM EDT | 1,600.00 | 72.45 | 19.30 | 23.80 | 0.00 | - | 2 | 3 | 27.47% |
| MELI240726P01620000 | 2024-06-06 12:53PM EDT | 1,620.00 | 60.70 | 24.80 | 29.70 | 0.00 | - | - | 1 | 27.06% |
| MELI240726P01640000 | 2024-06-18 2:39PM EDT | 1,640.00 | 94.35 | 31.30 | 36.60 | 0.00 | - | - | 1 | 26.61% |
| MELI240726P01660000 | 2024-06-07 10:31AM EDT | 1,660.00 | 89.28 | 39.50 | 44.80 | 0.00 | - | 5 | 5 | 26.23% |
| MELI240726P01670000 | 2024-06-07 10:31AM EDT | 1,670.00 | 95.52 | 42.30 | 49.50 | 0.00 | - | 5 | 5 | 26.12% |
| MELI240726P01680000 | 2024-06-18 10:13AM EDT | 1,680.00 | 118.70 | 46.70 | 56.20 | 0.00 | - | - | 8 | 26.88% |
© 2024 Yahoo. All rights reserved.