MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240816C01400000 | 2024-05-30 2:13PM EDT | 1,400.00 | 335.80 | 349.70 | 362.00 | 0.00 | - | 1 | 1 | 50.73% |
| MELI240816C01440000 | 2024-05-09 9:58AM EDT | 1,440.00 | 304.02 | 311.60 | 326.00 | 0.00 | - | 1 | 1 | 48.13% |
| MELI240816C01600000 | 2024-05-31 9:59AM EDT | 1,600.00 | 170.00 | 188.80 | 199.50 | -14.43 | -7.82% | 1 | 3 | 41.74% |
| MELI240816C01610000 | 2024-05-24 10:59AM EDT | 1,610.00 | 167.77 | 181.30 | 192.50 | 0.00 | - | 1 | 0 | 41.43% |
| MELI240816C01620000 | 2024-05-23 10:06AM EDT | 1,620.00 | 180.00 | 175.00 | 185.70 | 0.00 | - | - | 10 | 41.15% |
| MELI240816C01650000 | 2024-05-29 10:00AM EDT | 1,650.00 | 138.50 | 154.80 | 165.80 | -19.10 | -12.12% | 1 | 3 | 40.27% |
| MELI240816C01670000 | 2024-05-13 11:02AM EDT | 1,670.00 | 133.50 | 143.00 | 153.90 | 0.00 | - | 3 | 4 | 39.96% |
| MELI240816C01680000 | 2024-05-24 12:29PM EDT | 1,680.00 | 135.00 | 137.30 | 146.90 | 0.00 | - | 60 | 93 | 39.40% |
| MELI240816C01690000 | 2024-05-28 2:00PM EDT | 1,690.00 | 115.85 | 131.30 | 141.40 | 0.00 | - | 2 | 7 | 39.29% |
| MELI240816C01700000 | 2024-05-30 2:16PM EDT | 1,700.00 | 120.00 | 125.40 | 136.00 | 0.00 | - | 1 | 10 | 39.17% |
| MELI240816C01710000 | 2024-05-30 10:43AM EDT | 1,710.00 | 110.75 | 120.20 | 129.10 | -9.15 | -7.63% | 1 | 3 | 38.53% |
| MELI240816C01720000 | 2024-05-31 1:36PM EDT | 1,720.00 | 116.55 | 117.00 | 120.30 | -3.25 | -2.71% | 1 | 9 | 37.26% |
| MELI240816C01730000 | 2024-05-09 3:53PM EDT | 1,730.00 | 115.00 | 112.20 | 115.30 | 0.00 | - | 3 | 3 | 37.15% |
| MELI240816C01740000 | 2024-05-23 12:11PM EDT | 1,740.00 | 115.00 | 106.70 | 110.10 | 0.00 | - | 1 | 3 | 36.94% |
| MELI240816C01750000 | 2024-05-20 1:44PM EDT | 1,750.00 | 140.73 | 102.10 | 105.20 | 0.00 | - | 1 | 2 | 36.78% |
| MELI240816C01760000 | 2024-05-22 2:21PM EDT | 1,760.00 | 105.00 | 95.50 | 104.00 | 0.00 | - | - | 1 | 37.76% |
| MELI240816C01770000 | 2024-05-24 9:55AM EDT | 1,770.00 | 80.00 | 91.30 | 98.80 | 0.00 | - | 1 | 2 | 37.42% |
| MELI240816C01780000 | 2024-05-30 2:14PM EDT | 1,780.00 | 80.30 | 86.30 | 95.00 | 0.00 | - | 1 | 2 | 37.49% |
| MELI240816C01790000 | 2024-05-21 11:39AM EDT | 1,790.00 | 111.90 | 81.70 | 89.90 | 0.00 | - | - | 8 | 37.10% |
| MELI240816C01800000 | 2024-05-31 2:46PM EDT | 1,800.00 | 79.35 | 79.30 | 86.00 | +4.85 | +6.51% | 2 | 14 | 37.06% |
| MELI240816C01810000 | 2024-05-31 2:46PM EDT | 1,810.00 | 75.65 | 74.30 | 81.90 | +2.95 | +4.06% | 1 | 9 | 36.90% |
| MELI240816C01820000 | 2024-05-28 1:00PM EDT | 1,820.00 | 61.00 | 70.50 | 79.00 | 0.00 | - | 2 | 2 | 37.10% |
| MELI240816C01830000 | 2024-05-31 12:37PM EDT | 1,830.00 | 66.00 | 66.00 | 74.70 | -32.95 | -33.30% | 1 | 1 | 36.81% |
| MELI240816C01850000 | 2024-05-30 2:05PM EDT | 1,850.00 | 57.60 | 62.00 | 67.70 | 0.00 | - | 1 | 7 | 36.61% |
| MELI240816C01860000 | 2024-05-08 11:26AM EDT | 1,860.00 | 70.00 | 58.70 | 64.50 | 0.00 | - | - | 1 | 36.56% |
| MELI240816C01870000 | 2024-05-29 10:12AM EDT | 1,870.00 | 57.10 | 55.70 | 61.10 | 0.00 | - | 3 | 4 | 36.40% |
| MELI240816C01880000 | 2024-05-20 1:44PM EDT | 1,880.00 | 80.54 | 52.60 | 58.20 | 0.00 | - | 2 | 0 | 36.37% |
| MELI240816C01890000 | 2024-05-24 3:51PM EDT | 1,890.00 | 44.08 | 49.70 | 53.40 | 0.00 | - | 1 | 1 | 35.62% |
| MELI240816C01900000 | 2024-05-30 2:05PM EDT | 1,900.00 | 44.30 | 45.10 | 51.40 | 0.00 | - | 2 | 10 | 35.83% |
| MELI240816C01950000 | 2024-05-30 2:05PM EDT | 1,950.00 | 34.00 | 35.30 | 40.30 | 0.00 | - | 1 | 1 | 35.94% |
| MELI240816C01990000 | 2024-05-24 11:18AM EDT | 1,990.00 | 27.17 | 27.90 | 32.50 | 0.00 | - | 1 | 1 | 35.83% |
| MELI240816C02000000 | 2024-05-22 12:47PM EDT | 2,000.00 | 32.10 | 26.20 | 31.00 | 0.00 | - | 2 | 8 | 35.91% |
| MELI240816C02100000 | 2024-05-31 10:32AM EDT | 2,100.00 | 12.75 | 14.50 | 17.60 | -0.90 | -6.59% | 4 | 29 | 35.72% |
| MELI240816C02200000 | 2024-05-30 10:02AM EDT | 2,200.00 | 10.10 | 7.70 | 10.10 | 0.00 | - | 1 | 5 | 35.99% |
| MELI240816C02300000 | 2024-05-22 2:44PM EDT | 2,300.00 | 5.35 | 3.80 | 5.80 | 0.00 | - | - | 1 | 36.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240816P01040000 | 2024-05-15 11:27AM EDT | 1,040.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 51.42% |
| MELI240816P01100000 | 2024-05-29 2:20PM EDT | 1,100.00 | 2.60 | 0.60 | 3.70 | 0.00 | - | 3 | 2 | 51.86% |
| MELI240816P01180000 | 2024-05-13 2:33PM EDT | 1,180.00 | 3.90 | 1.05 | 4.80 | 0.00 | - | 2 | 2 | 46.94% |
| MELI240816P01200000 | 2024-05-23 3:31PM EDT | 1,200.00 | 3.45 | 1.35 | 5.20 | 0.00 | - | - | 5 | 45.87% |
| MELI240816P01220000 | 2024-05-22 11:16AM EDT | 1,220.00 | 3.20 | 1.85 | 5.60 | 0.00 | - | - | 6 | 44.74% |
| MELI240816P01240000 | 2024-05-14 2:31PM EDT | 1,240.00 | 5.66 | 2.40 | 6.10 | 0.00 | - | - | 1 | 43.72% |
| MELI240816P01260000 | 2024-05-23 9:44AM EDT | 1,260.00 | 5.10 | 3.10 | 6.70 | 0.00 | - | - | 4 | 42.78% |
| MELI240816P01280000 | 2024-05-17 1:16PM EDT | 1,280.00 | 5.64 | 3.80 | 7.30 | 0.00 | - | 1 | 1 | 41.77% |
| MELI240816P01300000 | 2024-05-17 3:14PM EDT | 1,300.00 | 6.35 | 4.20 | 7.70 | 0.00 | - | 1 | 2 | 40.46% |
| MELI240816P01340000 | 2024-05-22 2:34PM EDT | 1,340.00 | 8.26 | 7.00 | 8.60 | 0.00 | - | - | 1 | 37.89% |
| MELI240816P01380000 | 2024-05-29 10:17AM EDT | 1,380.00 | 11.70 | 9.30 | 11.30 | 0.00 | - | 4 | 74 | 36.80% |
| MELI240816P01400000 | 2024-05-29 2:20PM EDT | 1,400.00 | 14.53 | 10.90 | 13.00 | -0.07 | -0.48% | 2 | 13 | 36.33% |
| MELI240816P01420000 | 2024-05-17 10:16AM EDT | 1,420.00 | 16.20 | 12.60 | 15.00 | 0.00 | - | 1 | 0 | 35.91% |
| MELI240816P01430000 | 2024-05-20 11:53AM EDT | 1,430.00 | 13.45 | 13.40 | 16.00 | 0.00 | - | 1 | 8 | 35.64% |
| MELI240816P01440000 | 2024-05-22 10:44AM EDT | 1,440.00 | 15.60 | 14.60 | 17.30 | 0.00 | - | - | 1 | 35.52% |
| MELI240816P01450000 | 2024-05-23 9:39AM EDT | 1,450.00 | 19.00 | 15.80 | 18.60 | 0.00 | - | - | 6 | 35.36% |
| MELI240816P01460000 | 2024-05-21 12:19PM EDT | 1,460.00 | 16.15 | 16.80 | 19.70 | 0.00 | - | - | 1 | 35.03% |
| MELI240816P01490000 | 2024-05-30 10:00AM EDT | 1,490.00 | 22.50 | 21.20 | 23.90 | 0.00 | - | 1 | 3 | 34.31% |
| MELI240816P01500000 | 2024-05-31 1:26PM EDT | 1,500.00 | 26.21 | 23.10 | 25.60 | -4.92 | -15.80% | 1 | 74 | 34.15% |
| MELI240816P01520000 | 2024-05-22 10:08AM EDT | 1,520.00 | 28.95 | 26.40 | 30.30 | 0.00 | - | - | 2 | 34.29% |
| MELI240816P01540000 | 2024-05-21 2:57PM EDT | 1,540.00 | 25.40 | 30.30 | 33.60 | 0.00 | - | 6 | 11 | 33.57% |
| MELI240816P01550000 | 2024-05-30 2:12PM EDT | 1,550.00 | 39.00 | 32.60 | 36.60 | 0.00 | - | 114 | 97 | 33.74% |
| MELI240816P01560000 | 2024-05-31 1:11PM EDT | 1,560.00 | 39.22 | 34.90 | 38.30 | +4.42 | +12.70% | 3 | 1 | 33.30% |
| MELI240816P01570000 | 2024-05-31 1:11PM EDT | 1,570.00 | 41.70 | 37.00 | 40.90 | -2.60 | -5.87% | 3 | 2 | 33.19% |
| MELI240816P01590000 | 2024-05-30 3:30PM EDT | 1,590.00 | 51.20 | 42.50 | 46.90 | 0.00 | - | 1 | 8 | 33.13% |
| MELI240816P01600000 | 2024-05-29 9:37AM EDT | 1,600.00 | 55.00 | 45.00 | 49.80 | 0.00 | - | 3 | 9 | 32.98% |
| MELI240816P01610000 | 2024-05-29 1:32PM EDT | 1,610.00 | 53.47 | 48.10 | 53.00 | 0.00 | - | 1 | 2 | 32.90% |
| MELI240816P01620000 | 2024-05-14 10:36AM EDT | 1,620.00 | 70.00 | 51.10 | 60.00 | 0.00 | - | 50 | 52 | 34.11% |
| MELI240816P01630000 | 2024-05-23 2:19PM EDT | 1,630.00 | 63.40 | 54.50 | 59.20 | 0.00 | - | 1 | 5 | 32.50% |
| MELI240816P01640000 | 2024-05-23 10:42AM EDT | 1,640.00 | 63.35 | 57.90 | 63.20 | 0.00 | - | - | 1 | 32.55% |
| MELI240816P01650000 | 2024-05-23 10:42AM EDT | 1,650.00 | 66.40 | 61.20 | 66.30 | 0.00 | - | 1 | 3 | 32.23% |
| MELI240816P01660000 | 2024-05-15 12:34PM EDT | 1,660.00 | 76.80 | 65.20 | 70.40 | 0.00 | - | 4 | 4 | 32.21% |
| MELI240816P01680000 | 2024-05-31 1:30PM EDT | 1,680.00 | 80.00 | 72.80 | 77.90 | -17.70 | -18.12% | 1 | 1 | 31.77% |
| MELI240816P01710000 | 2024-05-09 2:32PM EDT | 1,710.00 | 112.30 | 85.00 | 91.50 | 0.00 | - | 1 | 1 | 31.52% |
| MELI240816P01720000 | 2024-05-30 12:02PM EDT | 1,720.00 | 95.00 | 92.30 | 95.60 | 0.00 | - | 14 | 16 | 31.19% |
| MELI240816P01750000 | 2024-05-16 3:14PM EDT | 1,750.00 | 112.40 | 106.80 | 110.40 | 0.00 | - | - | 3 | 30.72% |
| MELI240816P01760000 | 2024-05-16 12:13PM EDT | 1,760.00 | 116.90 | 109.40 | 116.40 | 0.00 | - | - | 2 | 30.79% |
| MELI240816P01790000 | 2024-05-20 11:13AM EDT | 1,790.00 | 112.80 | 125.50 | 136.80 | 0.00 | - | - | 2 | 31.50% |
| MELI240816P01800000 | 2024-05-21 2:31PM EDT | 1,800.00 | 144.99 | 131.30 | 142.10 | +29.19 | +25.21% | 1 | 12 | 31.16% |
© 2024 Yahoo. All rights reserved.