MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240802C01380000 | 2024-06-25 1:28PM EDT | 1,380.00 | 275.20 | 220.60 | 235.60 | 0.00 | - | - | 2 | 51.33% |
| MELI240802C01520000 | 2024-06-28 9:56AM EDT | 1,520.00 | 168.49 | 115.20 | 127.00 | 0.00 | - | 2 | 1 | 48.78% |
| MELI240802C01570000 | 2024-06-17 2:55PM EDT | 1,570.00 | 88.35 | 86.40 | 96.00 | 0.00 | - | - | 1 | 46.66% |
| MELI240802C01580000 | 2024-06-24 3:14PM EDT | 1,580.00 | 93.10 | 82.00 | 90.80 | 0.00 | - | - | 22 | 46.51% |
| MELI240802C01590000 | 2024-06-14 9:42AM EDT | 1,590.00 | 91.20 | 76.20 | 85.00 | 0.00 | - | 1 | 1 | 45.94% |
| MELI240802C01600000 | 2024-06-28 12:46PM EDT | 1,600.00 | 111.00 | 73.00 | 79.90 | 0.00 | - | 2 | 3 | 45.65% |
| MELI240802C01610000 | 2024-06-21 3:08PM EDT | 1,610.00 | 79.55 | 68.00 | 76.00 | 0.00 | - | 2 | 3 | 45.89% |
| MELI240802C01620000 | 2024-06-26 3:05PM EDT | 1,620.00 | 117.40 | 63.10 | 70.90 | 0.00 | - | - | 2 | 45.41% |
| MELI240802C01630000 | 2024-06-27 2:02PM EDT | 1,630.00 | 100.00 | 58.00 | 67.00 | 0.00 | - | 1 | 9 | 45.47% |
| MELI240802C01640000 | 2024-06-28 2:33PM EDT | 1,640.00 | 85.50 | 55.00 | 62.80 | 0.00 | - | 1 | 4 | 45.28% |
| MELI240802C01650000 | 2024-06-26 2:11PM EDT | 1,650.00 | 101.40 | 51.00 | 60.00 | 0.00 | - | - | 1 | 45.75% |
| MELI240802C01660000 | 2024-06-26 9:41AM EDT | 1,660.00 | 83.16 | 47.00 | 56.00 | 0.00 | - | - | 2 | 45.48% |
| MELI240802C01670000 | 2024-06-28 10:35AM EDT | 1,670.00 | 84.20 | 45.00 | 52.00 | 0.00 | - | 1 | 1 | 45.12% |
| MELI240802C01680000 | 2024-06-25 12:56PM EDT | 1,680.00 | 65.35 | 39.50 | 48.90 | 0.00 | - | - | 2 | 45.16% |
| MELI240802C01690000 | 2024-06-13 9:53AM EDT | 1,690.00 | 51.75 | 37.00 | 46.00 | 0.00 | - | 1 | 1 | 45.23% |
| MELI240802C01700000 | 2024-06-27 1:25PM EDT | 1,700.00 | 70.58 | 36.00 | 43.00 | 0.00 | - | 2 | 7 | 45.16% |
| MELI240802C01720000 | 2024-06-17 9:48AM EDT | 1,720.00 | 37.58 | 29.10 | 37.80 | 0.00 | - | 1 | 1 | 45.23% |
| MELI240802C01730000 | 2024-06-13 3:47PM EDT | 1,730.00 | 36.50 | 27.00 | 35.00 | 0.00 | - | 1 | 1 | 45.01% |
| MELI240802C01750000 | 2024-06-18 12:18PM EDT | 1,750.00 | 29.35 | 22.50 | 29.60 | 0.00 | - | - | 2 | 44.42% |
| MELI240802C01760000 | 2024-06-18 12:18PM EDT | 1,760.00 | 26.26 | 21.60 | 28.10 | -1.14 | -4.16% | 1 | 1 | 44.78% |
| MELI240802C01800000 | 2024-06-26 11:04AM EDT | 1,800.00 | 38.70 | 14.70 | 21.90 | 0.00 | - | 1 | 4 | 45.45% |
| MELI240802C01880000 | 2024-06-26 11:25AM EDT | 1,880.00 | 24.20 | 6.90 | 11.60 | 0.00 | - | - | 1 | 45.07% |
| MELI240802C01900000 | 2024-06-28 11:13AM EDT | 1,900.00 | 15.40 | 5.90 | 10.40 | 0.00 | - | 1 | 2 | 45.68% |
| MELI240802C01940000 | 2024-06-28 3:35PM EDT | 1,940.00 | 10.72 | 4.30 | 8.00 | 0.00 | - | 3 | 3 | 46.33% |
| MELI240802C01980000 | 2024-06-28 11:24AM EDT | 1,980.00 | 9.40 | 2.35 | 5.90 | 0.00 | - | 1 | 1 | 46.55% |
| MELI240802C02000000 | 2024-06-28 11:13AM EDT | 2,000.00 | 6.29 | 0.55 | 6.40 | 0.00 | - | 1 | 4 | 48.98% |
| MELI240802C02020000 | 2024-06-25 10:44AM EDT | 2,020.00 | 5.23 | 0.60 | 8.60 | 0.00 | - | - | 1 | 53.96% |
| MELI240802C02040000 | 2024-06-25 9:30AM EDT | 2,040.00 | 3.50 | 0.05 | 7.60 | 0.00 | - | - | 3 | 54.09% |
| MELI240802C02100000 | 2024-06-28 3:35PM EDT | 2,100.00 | 4.22 | 0.80 | 6.70 | 0.00 | - | 3 | 4 | 51.23% |
| MELI240802C02120000 | 2024-06-17 9:30AM EDT | 2,120.00 | 2.45 | 0.10 | 7.20 | 0.00 | - | - | 1 | 52.36% |
| MELI240802C02140000 | 2024-06-17 9:30AM EDT | 2,140.00 | 2.25 | 0.05 | 6.30 | 0.00 | - | - | 1 | 52.44% |
| MELI240802C02160000 | 2024-06-27 11:24AM EDT | 2,160.00 | 2.75 | 0.05 | 6.30 | 0.00 | - | 1 | 2 | 53.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240802P01160000 | 2024-06-21 11:54AM EDT | 1,160.00 | 2.10 | 0.75 | 5.90 | 0.00 | - | 1 | 2 | 57.62% |
| MELI240802P01180000 | 2024-06-17 9:30AM EDT | 1,180.00 | 3.30 | 0.05 | 6.20 | 0.00 | - | - | 1 | 54.32% |
| MELI240802P01220000 | 2024-06-24 3:40PM EDT | 1,220.00 | 3.00 | 1.15 | 7.00 | 0.00 | - | - | 1 | 51.64% |
| MELI240802P01250000 | 2024-06-28 3:35PM EDT | 1,250.00 | 2.70 | 1.45 | 7.80 | 0.00 | - | 3 | 3 | 54.90% |
| MELI240802P01330000 | 2024-06-27 12:39PM EDT | 1,330.00 | 4.10 | 6.20 | 11.30 | 0.00 | - | 1 | 10 | 47.93% |
| MELI240802P01340000 | 2024-06-28 12:19PM EDT | 1,340.00 | 5.70 | 7.60 | 11.40 | 0.00 | - | 5 | 15 | 46.53% |
| MELI240802P01350000 | 2024-06-25 12:44PM EDT | 1,350.00 | 7.50 | 6.00 | 14.40 | 0.00 | - | 1 | 2 | 48.31% |
| MELI240802P01360000 | 2024-06-20 9:57AM EDT | 1,360.00 | 14.50 | 7.00 | 15.00 | 0.00 | - | - | 20 | 47.33% |
| MELI240802P01370000 | 2024-06-27 2:45PM EDT | 1,370.00 | 6.72 | 8.00 | 16.30 | 0.00 | - | 2 | 22 | 47.01% |
| MELI240802P01400000 | 2024-06-28 3:35PM EDT | 1,400.00 | 9.70 | 13.80 | 18.80 | 0.00 | - | 3 | 3 | 44.34% |
| MELI240802P01410000 | 2024-06-18 10:45AM EDT | 1,410.00 | 23.10 | 14.00 | 22.80 | 0.00 | - | - | 1 | 45.96% |
| MELI240802P01450000 | 2024-06-25 3:11PM EDT | 1,450.00 | 18.00 | 22.00 | 29.70 | 0.00 | - | 1 | 3 | 43.84% |
| MELI240802P01460000 | 2024-06-26 2:39PM EDT | 1,460.00 | 14.23 | 25.00 | 33.00 | 0.00 | - | 2 | 3 | 44.17% |
| MELI240802P01470000 | 2024-06-26 12:55PM EDT | 1,470.00 | 15.99 | 26.00 | 36.50 | 0.00 | - | - | 1 | 44.50% |
| MELI240802P01480000 | 2024-06-25 1:52PM EDT | 1,480.00 | 22.43 | 28.00 | 37.90 | 0.00 | - | - | 10 | 43.39% |
| MELI240802P01490000 | 2024-06-25 1:52PM EDT | 1,490.00 | 24.43 | 33.00 | 42.00 | 0.00 | - | 10 | 12 | 43.86% |
| MELI240802P01500000 | 2024-06-27 11:31AM EDT | 1,500.00 | 24.10 | 36.00 | 45.00 | 0.00 | - | 1 | 4 | 43.55% |
| MELI240802P01540000 | 2024-06-25 3:52PM EDT | 1,540.00 | 38.00 | 51.00 | 57.00 | 0.00 | - | - | 1 | 41.37% |
| MELI240802P01550000 | 2024-06-28 1:45PM EDT | 1,550.00 | 38.22 | 55.00 | 62.60 | 0.00 | - | 1 | 2 | 42.00% |
| MELI240802P01560000 | 2024-06-27 10:13AM EDT | 1,560.00 | 35.00 | 59.00 | 65.90 | 0.00 | - | 21 | 22 | 41.28% |
| MELI240802P01570000 | 2024-06-28 1:45PM EDT | 1,570.00 | 46.55 | 62.00 | 72.00 | +2.33 | +5.27% | 1 | 24 | 41.95% |
| MELI240802P01590000 | 2024-06-21 3:10PM EDT | 1,590.00 | 74.99 | 73.00 | 82.00 | 0.00 | - | 2 | 3 | 41.79% |
| MELI240802P01600000 | 2024-06-24 9:56AM EDT | 1,600.00 | 75.40 | 78.10 | 87.00 | 0.00 | - | - | 1 | 41.56% |
| MELI240802P01660000 | 2024-06-26 3:54PM EDT | 1,660.00 | 72.22 | 111.00 | 125.20 | 0.00 | - | - | 1 | 42.38% |
| MELI240802P01670000 | 2024-06-26 3:54PM EDT | 1,670.00 | 76.62 | 117.00 | 130.00 | 0.00 | - | - | 1 | 41.29% |
| MELI240802P01740000 | 2024-06-27 10:31AM EDT | 1,740.00 | 122.00 | 168.00 | 181.00 | 0.00 | - | - | 1 | 40.72% |
© 2024 Yahoo. All rights reserved.