MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241018C00980000 | 2024-06-14 10:17AM EDT | 980.00 | 628.16 | 709.30 | 718.70 | 0.00 | - | 1 | 1 | 70.42% |
| MELI241018C01400000 | 2024-06-26 12:09PM EDT | 1,400.00 | 329.96 | 320.10 | 330.40 | +74.96 | +29.40% | 1 | 1 | 45.86% |
| MELI241018C01520000 | 2024-06-14 3:57PM EDT | 1,520.00 | 176.23 | 228.20 | 238.40 | 0.00 | - | - | 1 | 41.81% |
| MELI241018C01540000 | 2024-06-14 3:57PM EDT | 1,540.00 | 164.43 | 214.20 | 223.80 | 0.00 | - | 1 | 5 | 41.07% |
| MELI241018C01580000 | 2024-06-14 11:39AM EDT | 1,580.00 | 133.30 | 188.90 | 198.20 | 0.00 | - | - | 1 | 40.33% |
| MELI241018C01600000 | 2024-06-11 3:13PM EDT | 1,600.00 | 129.50 | 175.90 | 184.70 | 0.00 | - | 10 | 10 | 39.60% |
| MELI241018C01640000 | 2024-06-25 12:34PM EDT | 1,640.00 | 134.70 | 154.30 | 161.80 | +18.80 | +16.22% | 1 | 10 | 38.97% |
| MELI241018C01660000 | 2024-06-24 12:23PM EDT | 1,660.00 | 105.50 | 143.30 | 150.90 | 0.00 | - | 7 | 8 | 38.63% |
| MELI241018C01680000 | 2024-06-26 12:01PM EDT | 1,680.00 | 140.15 | 134.80 | 138.60 | +46.45 | +49.57% | 2 | 4 | 37.80% |
| MELI241018C01700000 | 2024-06-21 10:25AM EDT | 1,700.00 | 85.90 | 125.30 | 128.80 | 0.00 | - | 3 | 6 | 37.54% |
| MELI241018C01720000 | 2024-06-20 10:17AM EDT | 1,720.00 | 72.80 | 115.20 | 119.60 | 0.00 | - | 3 | 4 | 37.31% |
| MELI241018C01740000 | 2024-06-20 2:01PM EDT | 1,740.00 | 68.20 | 107.00 | 111.40 | 0.00 | - | 7 | 9 | 37.24% |
| MELI241018C01760000 | 2024-06-20 10:32AM EDT | 1,760.00 | 60.70 | 96.00 | 104.00 | 0.00 | - | 1 | 1 | 37.27% |
| MELI241018C01780000 | 2024-06-17 12:25PM EDT | 1,780.00 | 57.10 | 90.10 | 95.70 | 0.00 | - | 1 | 1 | 36.94% |
| MELI241018C01820000 | 2024-06-20 10:20AM EDT | 1,820.00 | 45.20 | 74.10 | 81.70 | 0.00 | - | 1 | 3 | 36.66% |
| MELI241018C01840000 | 2024-06-17 10:07AM EDT | 1,840.00 | 45.60 | 69.00 | 74.60 | 0.00 | - | 1 | 2 | 36.33% |
| MELI241018C01860000 | 2024-06-17 10:07AM EDT | 1,860.00 | 41.70 | 63.20 | 68.50 | 0.00 | - | 1 | 1 | 36.16% |
| MELI241018C01880000 | 2024-06-20 10:15AM EDT | 1,880.00 | 34.30 | 57.70 | 63.10 | 0.00 | - | 1 | 1 | 36.09% |
| MELI241018C01900000 | 2024-06-26 9:38AM EDT | 1,900.00 | 46.30 | 52.20 | 57.50 | +14.91 | +47.50% | 1 | 3 | 35.86% |
| MELI241018C02000000 | 2024-06-24 12:42PM EDT | 2,000.00 | 20.33 | 32.10 | 38.00 | 0.00 | - | 1 | 21 | 35.89% |
| MELI241018C02040000 | 2024-06-20 11:11AM EDT | 2,040.00 | 16.00 | 26.10 | 32.50 | 0.00 | - | 1 | 2 | 36.09% |
| MELI241018C02060000 | 2024-06-11 12:51PM EDT | 2,060.00 | 15.26 | 24.80 | 28.50 | 0.00 | - | 1 | 0 | 35.56% |
| MELI241018C02080000 | 2024-06-07 1:57PM EDT | 2,080.00 | 18.08 | 22.30 | 25.60 | 0.00 | - | 1 | 1 | 35.36% |
| MELI241018C02140000 | 2024-06-24 12:57PM EDT | 2,140.00 | 10.08 | 16.20 | 21.10 | 0.00 | - | 1 | 2 | 36.20% |
| MELI241018C02160000 | 2024-06-03 10:00AM EDT | 2,160.00 | 24.70 | 14.70 | 18.10 | 0.00 | - | 1 | 1 | 35.58% |
| MELI241018C02200000 | 2024-06-05 2:09PM EDT | 2,200.00 | 10.90 | 12.10 | 15.00 | 0.00 | - | 1 | 0 | 35.58% |
| MELI241018C02400000 | 2024-06-13 9:30AM EDT | 2,400.00 | 3.50 | 3.90 | 8.50 | 0.00 | - | 1 | 1 | 38.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241018P00960000 | 2024-06-05 9:30AM EDT | 960.00 | 2.20 | 0.10 | 3.80 | 0.00 | - | - | 1 | 51.54% |
| MELI241018P00980000 | 2024-06-05 9:30AM EDT | 980.00 | 2.45 | 0.30 | 4.10 | 0.00 | - | - | 1 | 50.49% |
| MELI241018P01000000 | 2024-06-21 9:53AM EDT | 1,000.00 | 3.00 | 0.05 | 4.40 | 0.00 | - | 4 | 4 | 49.41% |
| MELI241018P01220000 | 2024-06-11 12:26PM EDT | 1,220.00 | 12.91 | 7.00 | 10.30 | 0.00 | - | - | 1 | 38.96% |
| MELI241018P01280000 | 2024-06-25 10:20AM EDT | 1,280.00 | 16.90 | 11.10 | 12.90 | -3.10 | -15.50% | 1 | 2 | 36.18% |
| MELI241018P01320000 | 2024-06-25 11:53AM EDT | 1,320.00 | 18.50 | 14.80 | 17.60 | -5.00 | -21.28% | 2 | 10 | 35.96% |
| MELI241018P01360000 | 2024-06-26 9:34AM EDT | 1,360.00 | 24.15 | 18.90 | 22.90 | -5.85 | -19.50% | 1 | 3 | 35.43% |
| MELI241018P01380000 | 2024-06-26 1:34PM EDT | 1,380.00 | 22.70 | 21.80 | 24.30 | -11.12 | -32.88% | 1 | 13 | 34.35% |
| MELI241018P01400000 | 2024-06-25 2:48PM EDT | 1,400.00 | 30.30 | 24.50 | 27.80 | -5.70 | -15.83% | 1 | 6 | 34.19% |
| MELI241018P01420000 | 2024-06-26 11:35AM EDT | 1,420.00 | 28.20 | 27.80 | 31.30 | -19.61 | -41.02% | 1 | 4 | 33.87% |
| MELI241018P01440000 | 2024-06-17 12:49PM EDT | 1,440.00 | 56.43 | 31.50 | 35.60 | 0.00 | - | 8 | 10 | 33.74% |
| MELI241018P01460000 | 2024-06-24 9:35AM EDT | 1,460.00 | 49.00 | 36.10 | 40.00 | 0.00 | - | 1 | 5 | 33.49% |
| MELI241018P01500000 | 2024-06-13 1:20PM EDT | 1,500.00 | 75.05 | 44.50 | 50.50 | 0.00 | - | 1 | 18 | 33.15% |
| MELI241018P01520000 | 2024-06-20 1:03PM EDT | 1,520.00 | 85.06 | 51.50 | 54.70 | 0.00 | - | - | 1 | 32.42% |
| MELI241018P01600000 | 2024-06-24 11:52AM EDT | 1,600.00 | 103.80 | 77.30 | 83.70 | 0.00 | - | 1 | 3 | 31.94% |
| MELI241018P01640000 | 2024-06-24 11:52AM EDT | 1,640.00 | 124.40 | 95.60 | 100.80 | 0.00 | - | 1 | 12 | 31.55% |
| MELI241018P01660000 | 2024-06-24 11:18AM EDT | 1,660.00 | 109.60 | 104.20 | 109.10 | -25.37 | -18.80% | 1 | 3 | 31.08% |
| MELI241018P01680000 | 2024-06-03 1:45PM EDT | 1,680.00 | 114.40 | 114.80 | 119.00 | 0.00 | - | 2 | 2 | 30.90% |
| MELI241018P01700000 | 2024-06-03 1:45PM EDT | 1,700.00 | 124.40 | 124.30 | 129.20 | 0.00 | - | 6 | 6 | 30.65% |
| MELI241018P01720000 | 2024-06-04 10:10AM EDT | 1,720.00 | 144.90 | 135.00 | 140.10 | 0.00 | - | 2 | 2 | 30.44% |
| MELI241018P01740000 | 2024-06-04 10:12AM EDT | 1,740.00 | 159.30 | 145.80 | 151.10 | 0.00 | - | 6 | 6 | 30.12% |
| MELI241018P01800000 | 2024-06-14 12:48PM EDT | 1,800.00 | 259.85 | 181.90 | 190.80 | 0.00 | - | - | 1 | 30.14% |
| MELI241018P01980000 | 2024-06-13 2:48PM EDT | 1,980.00 | 399.08 | 315.40 | 328.40 | 0.00 | - | 1 | 1 | 28.59% |
| MELI241018P02000000 | 2024-06-13 2:48PM EDT | 2,000.00 | 418.31 | 332.50 | 345.70 | 0.00 | - | 1 | 1 | 28.48% |
© 2024 Yahoo. All rights reserved.