MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240816C01400000 | 2024-06-13 2:35PM EDT | 1,400.00 | 220.00 | 211.40 | 226.40 | 0.00 | - | 3 | 6 | 46.98% |
| MELI240816C01440000 | 2024-05-09 9:58AM EDT | 1,440.00 | 304.02 | 201.00 | 212.60 | 0.00 | - | 1 | 1 | 50.14% |
| MELI240816C01450000 | 2024-06-04 12:02PM EDT | 1,450.00 | 226.00 | 172.00 | 186.00 | 0.00 | - | 1 | 1 | 43.78% |
| MELI240816C01470000 | 2024-06-11 1:08PM EDT | 1,470.00 | 169.00 | 158.00 | 171.90 | 0.00 | - | 22 | 22 | 43.15% |
| MELI240816C01490000 | 2024-06-11 1:08PM EDT | 1,490.00 | 155.03 | 146.00 | 159.00 | 0.00 | - | 22 | 11 | 42.81% |
| MELI240816C01500000 | 2024-06-11 1:32PM EDT | 1,500.00 | 148.16 | 138.50 | 152.40 | 0.00 | - | - | 1 | 42.50% |
| MELI240816C01530000 | 2024-06-07 2:55PM EDT | 1,530.00 | 143.27 | 120.70 | 133.80 | 0.00 | - | 6 | 22 | 41.74% |
| MELI240816C01550000 | 2024-06-12 11:34AM EDT | 1,550.00 | 115.15 | 109.10 | 124.50 | 0.00 | - | 2 | 2 | 42.17% |
| MELI240816C01560000 | 2024-06-07 9:52AM EDT | 1,560.00 | 134.06 | 104.70 | 116.60 | 0.00 | - | 2 | 0 | 41.05% |
| MELI240816C01570000 | 2024-06-13 9:39AM EDT | 1,570.00 | 117.70 | 100.50 | 110.30 | 0.00 | - | 2 | 2 | 40.49% |
| MELI240816C01590000 | 2024-06-13 1:43PM EDT | 1,590.00 | 93.90 | 91.90 | 98.20 | 0.00 | - | 2 | 5 | 39.41% |
| MELI240816C01600000 | 2024-06-13 10:16AM EDT | 1,600.00 | 96.65 | 88.00 | 92.80 | 0.00 | - | 7 | 21 | 39.04% |
| MELI240816C01610000 | 2024-06-11 2:55PM EDT | 1,610.00 | 88.80 | 83.50 | 88.80 | 0.00 | - | 1 | 3 | 39.14% |
| MELI240816C01620000 | 2024-06-07 9:30AM EDT | 1,620.00 | 105.00 | 77.70 | 87.70 | 0.00 | - | 1 | 12 | 40.28% |
| MELI240816C01630000 | 2024-06-06 9:43AM EDT | 1,630.00 | 105.00 | 73.70 | 83.00 | 0.00 | - | 2 | 3 | 40.01% |
| MELI240816C01640000 | 2024-06-04 12:14PM EDT | 1,640.00 | 100.10 | 69.30 | 78.60 | 0.00 | - | 2 | 2 | 39.79% |
| MELI240816C01650000 | 2024-06-13 1:43PM EDT | 1,650.00 | 68.45 | 64.40 | 73.50 | 0.00 | - | 1 | 16 | 39.25% |
| MELI240816C01660000 | 2024-06-04 3:14PM EDT | 1,660.00 | 98.10 | 61.50 | 70.90 | 0.00 | - | 4 | 4 | 39.62% |
| MELI240816C01670000 | 2024-06-13 12:16PM EDT | 1,670.00 | 64.00 | 58.50 | 65.00 | 0.00 | - | 3 | 13 | 38.64% |
| MELI240816C01680000 | 2024-06-07 2:43PM EDT | 1,680.00 | 66.30 | 54.90 | 64.00 | 0.00 | - | 2 | 93 | 39.54% |
| MELI240816C01690000 | 2024-06-05 1:23PM EDT | 1,690.00 | 74.40 | 50.70 | 60.50 | 0.00 | - | 4 | 8 | 39.40% |
| MELI240816C01700000 | 2024-06-13 3:50PM EDT | 1,700.00 | 52.48 | 49.00 | 54.50 | 0.00 | - | 9 | 44 | 38.19% |
| MELI240816C01710000 | 2024-06-12 3:01PM EDT | 1,710.00 | 52.50 | 45.80 | 55.60 | 0.00 | - | 5 | 8 | 39.83% |
| MELI240816C01720000 | 2024-06-13 10:17AM EDT | 1,720.00 | 48.30 | 42.70 | 48.90 | 0.00 | - | 1 | 18 | 38.19% |
| MELI240816C01730000 | 2024-05-09 3:53PM EDT | 1,730.00 | 115.00 | 48.50 | 55.10 | 0.00 | - | 3 | 3 | 41.92% |
| MELI240816C01740000 | 2024-06-07 10:45AM EDT | 1,740.00 | 52.53 | 36.70 | 46.20 | 0.00 | - | 1 | 4 | 39.25% |
| MELI240816C01750000 | 2024-06-13 12:21PM EDT | 1,750.00 | 39.00 | 35.30 | 41.70 | 0.00 | - | 2 | 7 | 38.33% |
| MELI240816C01760000 | 2024-06-12 11:23AM EDT | 1,760.00 | 35.78 | 32.90 | 42.80 | 0.00 | - | 1 | 3 | 39.86% |
| MELI240816C01770000 | 2024-06-12 2:37PM EDT | 1,770.00 | 34.07 | 29.90 | 39.70 | 0.00 | - | 1 | 3 | 39.47% |
| MELI240816C01780000 | 2024-06-13 10:20AM EDT | 1,780.00 | 33.38 | 27.70 | 33.80 | 0.00 | - | 1 | 4 | 37.69% |
| MELI240816C01790000 | 2024-06-12 1:55PM EDT | 1,790.00 | 30.80 | 25.30 | 34.10 | 0.00 | - | 2 | 10 | 38.78% |
| MELI240816C01800000 | 2024-06-13 10:31AM EDT | 1,800.00 | 28.00 | 26.10 | 30.50 | 0.00 | - | 27 | 34 | 37.94% |
| MELI240816C01810000 | 2024-06-13 9:46AM EDT | 1,810.00 | 28.41 | 23.10 | 29.10 | 0.00 | - | 1 | 8 | 38.13% |
| MELI240816C01820000 | 2024-06-07 2:15PM EDT | 1,820.00 | 29.15 | 21.60 | 29.40 | 0.00 | - | 1 | 3 | 39.17% |
| MELI240816C01830000 | 2024-06-11 3:44PM EDT | 1,830.00 | 22.22 | 20.00 | 28.30 | 0.00 | - | 1 | 2 | 39.47% |
| MELI240816C01850000 | 2024-06-13 10:25AM EDT | 1,850.00 | 19.11 | 18.00 | 22.80 | 0.00 | - | 3 | 8 | 38.11% |
| MELI240816C01860000 | 2024-05-08 11:26AM EDT | 1,860.00 | 70.00 | 20.20 | 24.10 | 0.00 | - | - | 1 | 39.67% |
| MELI240816C01870000 | 2024-06-04 11:35AM EDT | 1,870.00 | 28.15 | 14.40 | 22.00 | 0.00 | - | 2 | 5 | 39.25% |
| MELI240816C01880000 | 2024-06-13 9:36AM EDT | 1,880.00 | 19.33 | 14.30 | 18.80 | 0.00 | - | 1 | 3 | 38.05% |
| MELI240816C01890000 | 2024-06-06 12:58PM EDT | 1,890.00 | 23.77 | 12.30 | 19.80 | 0.00 | - | 1 | 2 | 39.44% |
| MELI240816C01900000 | 2024-06-13 10:25AM EDT | 1,900.00 | 13.58 | 11.30 | 16.20 | 0.00 | - | 3 | 15 | 37.81% |
| MELI240816C01950000 | 2024-06-13 12:58PM EDT | 1,950.00 | 10.80 | 8.70 | 12.10 | 0.00 | - | 2 | 2 | 38.19% |
| MELI240816C01960000 | 2024-06-11 3:07PM EDT | 1,960.00 | 9.10 | 6.50 | 13.80 | 0.00 | - | - | 1 | 40.22% |
| MELI240816C01990000 | 2024-05-24 11:18AM EDT | 1,990.00 | 27.17 | 6.70 | 9.80 | 0.00 | - | 1 | 1 | 38.72% |
| MELI240816C02000000 | 2024-06-14 10:27AM EDT | 2,000.00 | 7.60 | 5.80 | 10.30 | +1.10 | +16.92% | 3 | 13 | 39.80% |
| MELI240816C02100000 | 2024-06-10 11:42AM EDT | 2,100.00 | 5.10 | 0.85 | 7.70 | 0.00 | - | 58 | 75 | 42.86% |
| MELI240816C02200000 | 2024-06-11 12:46PM EDT | 2,200.00 | 2.60 | 0.05 | 6.60 | 0.00 | - | 2 | 6 | 46.64% |
| MELI240816C02300000 | 2024-06-10 9:31AM EDT | 2,300.00 | 1.49 | 0.05 | 5.10 | 0.00 | - | 1 | 1 | 49.06% |
PutsforAugust 16, 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 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 51.90% |
| MELI240816P01100000 | 2024-05-29 2:20PM EDT | 1,100.00 | 2.60 | 0.05 | 7.10 | 0.00 | - | 3 | 2 | 54.22% |
| MELI240816P01140000 | 2024-06-13 12:33PM EDT | 1,140.00 | 3.21 | 0.40 | 8.20 | 0.00 | - | 5 | 5 | 51.36% |
| MELI240816P01180000 | 2024-05-13 2:33PM EDT | 1,180.00 | 3.90 | 1.40 | 7.40 | 0.00 | - | 2 | 2 | 45.82% |
| MELI240816P01200000 | 2024-06-13 3:03PM EDT | 1,200.00 | 4.85 | 2.00 | 9.90 | 0.00 | - | 1 | 8 | 46.77% |
| MELI240816P01220000 | 2024-05-22 11:16AM EDT | 1,220.00 | 3.20 | 2.65 | 9.60 | 0.00 | - | - | 6 | 44.20% |
| MELI240816P01240000 | 2024-06-04 11:44AM EDT | 1,240.00 | 6.65 | 4.00 | 11.10 | 0.00 | - | 1 | 2 | 43.59% |
| MELI240816P01260000 | 2024-05-23 9:44AM EDT | 1,260.00 | 5.10 | 4.80 | 12.50 | 0.00 | - | - | 4 | 42.69% |
| MELI240816P01280000 | 2024-05-17 1:16PM EDT | 1,280.00 | 5.64 | 6.20 | 14.00 | 0.00 | - | 1 | 1 | 41.75% |
| MELI240816P01300000 | 2024-06-10 10:20AM EDT | 1,300.00 | 10.25 | 7.60 | 15.70 | 0.00 | - | 1 | 5 | 40.83% |
| MELI240816P01340000 | 2024-05-22 2:34PM EDT | 1,340.00 | 8.26 | 13.10 | 20.20 | 0.00 | - | - | 1 | 39.32% |
| MELI240816P01360000 | 2024-06-11 9:44AM EDT | 1,360.00 | 17.70 | 14.70 | 23.30 | 0.00 | - | 2 | 4 | 38.84% |
| MELI240816P01380000 | 2024-06-11 12:20PM EDT | 1,380.00 | 22.10 | 18.50 | 26.20 | 0.00 | - | 1 | 74 | 38.03% |
| MELI240816P01400000 | 2024-06-05 3:20PM EDT | 1,400.00 | 24.20 | 22.60 | 30.10 | 0.00 | - | 3 | 18 | 37.58% |
| MELI240816P01420000 | 2024-05-17 10:16AM EDT | 1,420.00 | 16.20 | 25.40 | 34.40 | 0.00 | - | 1 | 0 | 37.10% |
| MELI240816P01430000 | 2024-05-20 11:53AM EDT | 1,430.00 | 13.45 | 25.60 | 40.00 | 0.00 | - | 1 | 8 | 38.45% |
| MELI240816P01440000 | 2024-05-22 10:44AM EDT | 1,440.00 | 15.60 | 28.00 | 41.50 | 0.00 | - | - | 1 | 37.72% |
| MELI240816P01450000 | 2024-06-11 12:49PM EDT | 1,450.00 | 37.75 | 34.50 | 39.80 | 0.00 | - | 4 | 14 | 35.48% |
| MELI240816P01460000 | 2024-05-21 12:19PM EDT | 1,460.00 | 16.15 | 35.10 | 47.50 | 0.00 | - | - | 1 | 37.51% |
| MELI240816P01470000 | 2024-06-07 11:11AM EDT | 1,470.00 | 38.00 | 39.70 | 47.30 | 0.00 | - | 2 | 3 | 35.90% |
| MELI240816P01480000 | 2024-06-03 11:29AM EDT | 1,480.00 | 24.40 | 40.70 | 52.50 | 0.00 | - | 1 | 1 | 36.61% |
| MELI240816P01490000 | 2024-06-11 2:16PM EDT | 1,490.00 | 48.10 | 44.20 | 56.60 | 0.00 | - | 2 | 3 | 36.76% |
| MELI240816P01500000 | 2024-06-13 10:22AM EDT | 1,500.00 | 51.00 | 51.10 | 59.00 | 0.00 | - | 1 | 87 | 36.13% |
| MELI240816P01510000 | 2024-06-05 9:50AM EDT | 1,510.00 | 50.00 | 52.90 | 62.50 | 0.00 | - | - | 50 | 35.90% |
| MELI240816P01520000 | 2024-05-22 10:08AM EDT | 1,520.00 | 28.95 | 56.40 | 66.40 | 0.00 | - | - | 2 | 35.77% |
| MELI240816P01540000 | 2024-05-21 2:57PM EDT | 1,540.00 | 25.40 | 64.30 | 73.60 | 0.00 | - | 6 | 11 | 35.08% |
| MELI240816P01550000 | 2024-06-13 1:00PM EDT | 1,550.00 | 69.10 | 70.40 | 78.50 | 0.00 | - | 10 | 112 | 35.15% |
| MELI240816P01560000 | 2024-06-12 12:37PM EDT | 1,560.00 | 73.13 | 72.90 | 82.60 | 0.00 | - | 4 | 8 | 34.85% |
| MELI240816P01570000 | 2024-06-06 10:17AM EDT | 1,570.00 | 69.60 | 78.30 | 88.00 | 0.00 | - | 1 | 6 | 34.97% |
| MELI240816P01580000 | 2024-06-12 12:37PM EDT | 1,580.00 | 82.25 | 83.30 | 92.00 | 0.00 | - | - | 5 | 34.50% |
| MELI240816P01590000 | 2024-06-12 3:10PM EDT | 1,590.00 | 81.80 | 89.70 | 97.00 | 0.00 | - | 2 | 10 | 34.34% |
| MELI240816P01600000 | 2024-06-12 3:19PM EDT | 1,600.00 | 83.00 | 94.30 | 101.90 | 0.00 | - | 1 | 201 | 34.08% |
| MELI240816P01610000 | 2024-06-07 2:15PM EDT | 1,610.00 | 94.00 | 101.00 | 106.80 | 0.00 | - | 1 | 3 | 33.76% |
| MELI240816P01620000 | 2024-06-13 12:09PM EDT | 1,620.00 | 104.05 | 103.70 | 114.30 | 0.00 | - | 2 | 52 | 34.36% |
| MELI240816P01630000 | 2024-05-23 2:19PM EDT | 1,630.00 | 63.40 | 109.20 | 122.00 | 0.00 | - | 1 | 5 | 34.98% |
| MELI240816P01640000 | 2024-06-10 1:11PM EDT | 1,640.00 | 104.50 | 114.40 | 128.20 | 0.00 | - | 1 | 4 | 34.96% |
| MELI240816P01650000 | 2024-06-10 10:13AM EDT | 1,650.00 | 112.80 | 121.10 | 134.50 | 0.00 | - | 1 | 3 | 34.92% |
| MELI240816P01660000 | 2024-06-05 3:41PM EDT | 1,660.00 | 117.00 | 126.60 | 140.50 | 0.00 | - | 1 | 5 | 34.71% |
| MELI240816P01680000 | 2024-06-04 10:50AM EDT | 1,680.00 | 108.00 | 140.20 | 153.60 | 0.00 | - | 1 | 2 | 34.52% |
| MELI240816P01700000 | 2024-06-05 2:48PM EDT | 1,700.00 | 142.00 | 153.20 | 167.00 | 0.00 | - | 5 | 6 | 34.20% |
| MELI240816P01710000 | 2024-06-03 3:52PM EDT | 1,710.00 | 105.00 | 160.00 | 175.30 | 0.00 | - | 1 | 2 | 34.63% |
| MELI240816P01720000 | 2024-06-03 11:34AM EDT | 1,720.00 | 105.90 | 165.30 | 180.20 | 0.00 | - | 4 | 20 | 33.53% |
| MELI240816P01740000 | 2024-06-03 12:27PM EDT | 1,740.00 | 125.00 | 181.50 | 196.10 | 0.00 | - | 1 | 1 | 33.79% |
| MELI240816P01750000 | 2024-05-16 3:14PM EDT | 1,750.00 | 112.40 | 188.00 | 202.90 | 0.00 | - | - | 3 | 33.31% |
| MELI240816P01760000 | 2024-05-16 12:13PM EDT | 1,760.00 | 116.90 | 196.70 | 211.60 | 0.00 | - | - | 2 | 33.66% |
| MELI240816P01790000 | 2024-06-03 11:11AM EDT | 1,790.00 | 146.20 | 220.80 | 235.80 | 0.00 | - | 3 | 5 | 33.49% |
| MELI240816P01800000 | 2024-06-13 12:09PM EDT | 1,800.00 | 229.05 | 230.00 | 244.40 | 0.00 | - | 1 | 14 | 33.61% |
| MELI240816P01900000 | 2024-06-13 9:30AM EDT | 1,900.00 | 290.76 | 318.80 | 333.00 | 0.00 | - | 1 | 1 | 33.81% |
© 2024 Yahoo. All rights reserved.