MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510C01280000 | 2024-04-19 11:42AM EDT | 1,280.00 | 212.67 | 184.10 | 197.00 | +99.09 | +87.24% | 2 | 7 | 73.22% |
| MELI240510C01330000 | 2024-04-26 10:07AM EDT | 1,330.00 | 91.25 | 143.50 | 155.00 | 0.00 | - | 1 | 4 | 71.59% |
| MELI240510C01340000 | 2024-04-26 10:07AM EDT | 1,340.00 | 85.05 | 135.70 | 147.70 | 0.00 | - | 1 | 4 | 71.58% |
| MELI240510C01350000 | 2024-04-29 10:06AM EDT | 1,350.00 | 108.20 | 127.80 | 139.90 | 0.00 | - | 2 | 7 | 70.90% |
| MELI240510C01360000 | 2024-04-26 11:54AM EDT | 1,360.00 | 75.00 | 120.40 | 133.00 | 0.00 | - | 2 | 6 | 70.91% |
| MELI240510C01365000 | 2024-04-26 9:58AM EDT | 1,365.00 | 106.05 | 116.50 | 129.00 | +34.75 | +48.74% | 1 | 2 | 70.34% |
| MELI240510C01370000 | 2024-04-29 1:43PM EDT | 1,370.00 | 103.88 | 114.70 | 126.00 | 0.00 | - | 1 | 5 | 71.64% |
| MELI240510C01375000 | 2024-04-29 10:07AM EDT | 1,375.00 | 90.30 | 110.40 | 122.00 | 0.00 | - | 1 | 82 | 70.70% |
| MELI240510C01380000 | 2024-04-30 10:49AM EDT | 1,380.00 | 130.17 | 108.00 | 119.00 | +33.08 | +34.07% | 2 | 12 | 71.45% |
| MELI240510C01385000 | 2024-04-26 3:13PM EDT | 1,385.00 | 77.20 | 102.90 | 116.00 | 0.00 | - | 4 | 2 | 70.53% |
| MELI240510C01390000 | 2024-04-26 3:21PM EDT | 1,390.00 | 75.00 | 101.00 | 109.00 | 0.00 | - | 1 | 7 | 69.11% |
| MELI240510C01395000 | 2024-04-29 9:34AM EDT | 1,395.00 | 87.70 | 98.00 | 106.00 | 0.00 | - | 1 | 3 | 69.31% |
| MELI240510C01400000 | 2024-04-29 9:49AM EDT | 1,400.00 | 74.05 | 95.00 | 102.90 | 0.00 | - | 1 | 13 | 69.39% |
| MELI240510C01405000 | 2024-04-25 9:53AM EDT | 1,405.00 | 38.00 | 92.00 | 100.00 | 0.00 | - | - | 1 | 69.52% |
| MELI240510C01410000 | 2024-04-29 10:23AM EDT | 1,410.00 | 78.00 | 88.50 | 97.00 | 0.00 | - | 5 | 6 | 69.24% |
| MELI240510C01415000 | 2024-04-25 9:53AM EDT | 1,415.00 | 34.60 | 86.00 | 94.00 | 0.00 | - | - | 0 | 69.45% |
| MELI240510C01420000 | 2024-04-29 10:17AM EDT | 1,420.00 | 70.10 | 83.10 | 91.00 | 0.00 | - | 5 | 10 | 69.38% |
| MELI240510C01430000 | 2024-04-29 1:13PM EDT | 1,430.00 | 81.14 | 77.70 | 85.00 | +11.47 | +16.46% | 3 | 5 | 69.25% |
| MELI240510C01435000 | 2024-04-29 11:07AM EDT | 1,435.00 | 59.00 | 74.30 | 83.00 | 0.00 | - | 4 | 4 | 69.25% |
| MELI240510C01440000 | 2024-04-30 12:51PM EDT | 1,440.00 | 81.20 | 72.00 | 80.00 | +20.59 | +33.97% | 1 | 4 | 69.24% |
| MELI240510C01450000 | 2024-04-30 11:50AM EDT | 1,450.00 | 74.80 | 67.10 | 75.00 | +34.80 | +87.00% | 25 | 9 | 69.40% |
| MELI240510C01460000 | 2024-04-30 12:55PM EDT | 1,460.00 | 69.80 | 62.90 | 66.70 | +27.80 | +66.19% | 6 | 1 | 67.95% |
| MELI240510C01470000 | 2024-04-30 1:17PM EDT | 1,470.00 | 63.40 | 58.70 | 61.90 | +13.90 | +28.08% | 4 | 9 | 68.08% |
| MELI240510C01480000 | 2024-04-30 10:26AM EDT | 1,480.00 | 57.55 | 53.90 | 57.60 | +22.45 | +63.96% | 5 | 1 | 67.91% |
| MELI240510C01490000 | 2024-04-29 12:03PM EDT | 1,490.00 | 37.95 | 48.40 | 55.90 | 0.00 | - | 2 | 4 | 68.48% |
| MELI240510C01500000 | 2024-04-30 3:57PM EDT | 1,500.00 | 47.07 | 45.20 | 51.70 | +11.61 | +32.74% | 14 | 29 | 68.72% |
| MELI240510C01510000 | 2024-04-30 10:17AM EDT | 1,510.00 | 49.29 | 41.40 | 47.70 | +31.79 | +181.66% | 1 | 4 | 68.50% |
| MELI240510C01520000 | 2024-04-30 1:17PM EDT | 1,520.00 | 42.70 | 38.00 | 44.30 | +12.75 | +42.57% | 8 | 4 | 68.59% |
| MELI240510C01530000 | 2024-04-29 1:16PM EDT | 1,530.00 | 31.10 | 35.30 | 40.60 | 0.00 | - | 3 | 8 | 68.67% |
| MELI240510C01540000 | 2024-04-29 10:58AM EDT | 1,540.00 | 24.60 | 32.00 | 36.60 | 0.00 | - | 1 | 5 | 68.01% |
| MELI240510C01550000 | 2024-04-29 1:17PM EDT | 1,550.00 | 25.10 | 29.40 | 34.40 | 0.00 | - | 25 | 27 | 68.54% |
| MELI240510C01560000 | 2024-04-26 9:30AM EDT | 1,560.00 | 12.20 | 26.30 | 31.60 | 0.00 | - | 2 | 6 | 68.21% |
| MELI240510C01570000 | 2024-04-26 9:30AM EDT | 1,570.00 | 11.00 | 24.20 | 29.10 | 0.00 | - | 1 | 2 | 68.44% |
| MELI240510C01580000 | 2024-04-29 3:55PM EDT | 1,580.00 | 17.80 | 22.10 | 26.60 | 0.00 | - | 5 | 7 | 68.45% |
| MELI240510C01590000 | 2024-04-26 3:10PM EDT | 1,590.00 | 12.60 | 20.20 | 24.40 | 0.00 | - | 5 | 6 | 68.59% |
| MELI240510C01600000 | 2024-04-30 2:30PM EDT | 1,600.00 | 20.50 | 18.20 | 22.30 | +6.00 | +41.38% | 23 | 26 | 68.51% |
| MELI240510C01610000 | 2024-04-30 11:22AM EDT | 1,610.00 | 20.50 | 16.60 | 20.30 | +8.67 | +73.29% | 1 | 4 | 68.57% |
| MELI240510C01620000 | 2024-04-23 2:17PM EDT | 1,620.00 | 8.75 | 15.10 | 18.80 | 0.00 | - | 7 | 8 | 68.88% |
| MELI240510C01630000 | 2024-04-30 10:54AM EDT | 1,630.00 | 17.60 | 11.60 | 17.50 | +10.80 | +158.82% | 2 | 7 | 67.56% |
| MELI240510C01640000 | 2024-04-30 2:54PM EDT | 1,640.00 | 14.00 | 12.00 | 16.20 | +5.70 | +68.67% | 5 | 3 | 69.17% |
| MELI240510C01650000 | 2024-04-30 10:48AM EDT | 1,650.00 | 16.08 | 8.50 | 14.90 | +8.78 | +120.27% | 1 | 23 | 67.30% |
| MELI240510C01660000 | 2024-04-30 2:58PM EDT | 1,660.00 | 11.50 | 10.30 | 13.70 | +6.20 | +116.98% | 6 | 5 | 70.04% |
| MELI240510C01670000 | 2024-04-30 10:44AM EDT | 1,670.00 | 12.60 | 6.80 | 12.70 | +5.20 | +70.27% | 1 | 3 | 67.88% |
| MELI240510C01680000 | 2024-04-30 2:15PM EDT | 1,680.00 | 10.20 | 6.20 | 11.80 | +4.32 | +73.47% | 2 | 3 | 68.40% |
| MELI240510C01690000 | 2024-04-30 10:17AM EDT | 1,690.00 | 9.00 | 7.60 | 10.90 | +6.90 | +328.57% | 1 | 1 | 70.94% |
| MELI240510C01700000 | 2024-04-30 10:57AM EDT | 1,700.00 | 9.02 | 4.10 | 10.10 | +4.92 | +120.00% | 10 | 6 | 68.04% |
| MELI240510C01720000 | 2024-04-30 10:06AM EDT | 1,720.00 | 6.30 | 5.80 | 8.60 | +3.50 | +125.00% | 1 | 7 | 72.05% |
| MELI240510C01730000 | 2024-04-30 10:48AM EDT | 1,730.00 | 7.08 | 5.20 | 7.90 | +2.08 | +41.60% | 2 | 4 | 72.21% |
| MELI240510C01740000 | 2024-04-29 9:55AM EDT | 1,740.00 | 3.19 | 4.70 | 7.40 | 0.00 | - | 1 | 11 | 72.65% |
| MELI240510C01750000 | 2024-04-30 11:32AM EDT | 1,750.00 | 5.15 | 3.90 | 6.90 | +2.05 | +66.13% | 2 | 11 | 72.52% |
| MELI240510C01780000 | 2024-04-08 12:09PM EDT | 1,780.00 | 10.09 | 2.70 | 5.50 | 0.00 | - | - | 1 | 73.23% |
| MELI240510C01800000 | 2024-04-30 9:57AM EDT | 1,800.00 | 3.50 | 1.50 | 4.80 | -5.25 | -60.00% | 1 | 1 | 72.61% |
| MELI240510C01880000 | 2024-04-29 1:33PM EDT | 1,880.00 | 0.84 | 0.80 | 3.60 | 0.00 | - | 1 | 2 | 79.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510P01060000 | 2024-04-26 9:54AM EDT | 1,060.00 | 3.25 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 90.77% |
| MELI240510P01100000 | 2024-04-04 2:41PM EDT | 1,100.00 | 2.35 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 74.66% |
| MELI240510P01120000 | 2024-04-30 10:25AM EDT | 1,120.00 | 1.00 | 0.00 | 1.45 | -0.50 | -33.33% | 1 | 5 | 72.24% |
| MELI240510P01140000 | 2024-04-30 9:55AM EDT | 1,140.00 | 1.49 | 0.00 | 1.85 | -0.32 | -17.68% | 1 | 2 | 70.34% |
| MELI240510P01160000 | 2024-04-29 3:05PM EDT | 1,160.00 | 2.15 | 0.05 | 2.35 | 0.00 | - | 4 | 5 | 68.65% |
| MELI240510P01180000 | 2024-04-29 9:35AM EDT | 1,180.00 | 3.50 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 66.58% |
| MELI240510P01200000 | 2024-04-30 9:30AM EDT | 1,200.00 | 3.50 | 0.75 | 3.80 | -0.40 | -10.26% | 2 | 10 | 66.81% |
| MELI240510P01220000 | 2024-04-29 3:39PM EDT | 1,220.00 | 4.70 | 3.10 | 4.30 | 0.00 | - | 1 | 2 | 68.45% |
| MELI240510P01230000 | 2024-04-26 2:06PM EDT | 1,230.00 | 8.81 | 3.60 | 5.00 | 0.00 | - | 3 | 3 | 68.13% |
| MELI240510P01240000 | 2024-04-22 9:47AM EDT | 1,240.00 | 5.69 | 4.30 | 5.70 | -15.06 | -72.58% | 3 | 7 | 67.88% |
| MELI240510P01260000 | 2024-04-29 2:48PM EDT | 1,260.00 | 8.30 | 5.80 | 7.40 | 0.00 | - | 1 | 4 | 67.15% |
| MELI240510P01280000 | 2024-04-29 12:37PM EDT | 1,280.00 | 11.80 | 7.80 | 10.70 | 0.00 | - | 1 | 21 | 67.83% |
| MELI240510P01290000 | 2024-04-23 10:30AM EDT | 1,290.00 | 21.86 | 8.80 | 11.10 | 0.00 | - | 1 | 1 | 66.36% |
| MELI240510P01295000 | 2024-04-26 12:30PM EDT | 1,295.00 | 21.07 | 9.70 | 11.70 | 0.00 | - | 1 | 1 | 66.39% |
| MELI240510P01300000 | 2024-04-29 2:11PM EDT | 1,300.00 | 10.50 | 10.20 | 12.70 | -2.95 | -21.93% | 2 | 123 | 66.33% |
| MELI240510P01305000 | 2024-04-29 2:15PM EDT | 1,305.00 | 15.00 | 10.90 | 13.40 | 0.00 | - | 11 | 11 | 66.10% |
| MELI240510P01320000 | 2024-04-30 9:44AM EDT | 1,320.00 | 15.10 | 13.50 | 16.00 | -3.05 | -16.80% | 1 | 118 | 65.91% |
| MELI240510P01330000 | 2024-04-30 9:30AM EDT | 1,330.00 | 22.90 | 15.20 | 18.20 | -10.52 | -31.48% | 4 | 13 | 65.76% |
| MELI240510P01335000 | 2024-04-30 10:29AM EDT | 1,335.00 | 15.47 | 16.20 | 19.30 | -26.89 | -63.48% | 1 | 1 | 65.70% |
| MELI240510P01340000 | 2024-04-22 10:25AM EDT | 1,340.00 | 58.40 | 17.10 | 21.00 | 0.00 | - | 2 | 1 | 65.93% |
| MELI240510P01345000 | 2024-04-26 2:53PM EDT | 1,345.00 | 32.04 | 18.20 | 21.40 | 0.00 | - | 1 | 2 | 65.28% |
| MELI240510P01350000 | 2024-04-30 9:30AM EDT | 1,350.00 | 27.90 | 19.30 | 22.70 | +2.40 | +9.41% | 4 | 7 | 65.22% |
| MELI240510P01355000 | 2024-04-24 11:13AM EDT | 1,355.00 | 47.48 | 20.50 | 25.40 | 0.00 | - | - | 1 | 66.11% |
| MELI240510P01357500 | 2024-04-26 11:12AM EDT | 1,357.50 | 45.00 | 21.40 | 24.70 | 0.00 | - | 1 | 1 | 65.34% |
| MELI240510P01360000 | 2024-04-30 3:46PM EDT | 1,360.00 | 22.00 | 20.10 | 25.30 | -31.36 | -58.77% | 2 | 2 | 63.96% |
| MELI240510P01370000 | 2024-04-24 12:14PM EDT | 1,370.00 | 56.85 | 24.30 | 28.70 | 0.00 | - | 10 | 50 | 65.20% |
| MELI240510P01380000 | 2024-04-30 9:43AM EDT | 1,380.00 | 32.00 | 27.10 | 31.40 | -8.00 | -20.00% | 1 | 5 | 64.76% |
| MELI240510P01385000 | 2024-04-24 12:31PM EDT | 1,385.00 | 68.90 | 28.60 | 33.30 | 0.00 | - | - | 1 | 64.83% |
| MELI240510P01390000 | 2024-04-24 3:16PM EDT | 1,390.00 | 70.23 | 30.20 | 35.00 | 0.00 | - | 3 | 6 | 64.78% |
| MELI240510P01395000 | 2024-04-24 12:32PM EDT | 1,395.00 | 72.20 | 31.60 | 36.70 | 0.00 | - | - | 1 | 64.53% |
| MELI240510P01400000 | 2024-04-29 2:57PM EDT | 1,400.00 | 42.00 | 33.30 | 39.00 | 0.00 | - | 6 | 2 | 64.74% |
| MELI240510P01420000 | 2024-04-29 9:32AM EDT | 1,420.00 | 52.17 | 41.00 | 46.50 | +1.47 | +2.90% | 2 | 3 | 64.39% |
| MELI240510P01430000 | 2024-04-22 11:33AM EDT | 1,430.00 | 122.50 | 45.10 | 51.20 | 0.00 | - | 1 | 1 | 64.45% |
| MELI240510P01440000 | 2024-04-30 9:36AM EDT | 1,440.00 | 58.00 | 50.00 | 55.50 | -1.92 | -3.20% | 1 | 15 | 64.45% |
| MELI240510P01450000 | 2024-04-29 1:41PM EDT | 1,450.00 | 65.13 | 55.20 | 62.00 | 0.00 | - | 2 | 66 | 65.48% |
| MELI240510P01470000 | 2024-04-30 10:25AM EDT | 1,470.00 | 61.33 | 66.90 | 70.00 | -3.97 | -6.08% | 1 | 3 | 64.81% |
| MELI240510P01480000 | 2024-04-17 12:05PM EDT | 1,480.00 | 112.60 | 72.40 | 76.00 | 0.00 | - | 1 | 31 | 64.94% |
| MELI240510P01490000 | 2024-04-30 1:53PM EDT | 1,490.00 | 77.01 | 76.00 | 84.10 | -42.29 | -35.45% | 3 | 3 | 64.92% |
| MELI240510P01500000 | 2024-04-18 11:29AM EDT | 1,500.00 | 132.95 | 82.00 | 89.70 | 0.00 | - | 1 | 2 | 64.59% |
| MELI240510P01510000 | 2024-04-23 12:24PM EDT | 1,510.00 | 136.00 | 88.00 | 96.50 | 0.00 | - | 1 | 4 | 64.64% |
| MELI240510P01520000 | 2024-04-22 3:43PM EDT | 1,520.00 | 167.88 | 95.00 | 102.30 | 0.00 | - | 1 | 5 | 64.44% |
| MELI240510P01530000 | 2024-04-30 3:59PM EDT | 1,530.00 | 105.00 | 101.50 | 110.00 | -43.29 | -29.19% | 6 | 3 | 64.77% |
| MELI240510P01550000 | 2024-04-22 2:10PM EDT | 1,550.00 | 192.78 | 112.00 | 126.00 | 0.00 | - | 5 | 4 | 63.60% |
| MELI240510P01600000 | 2024-04-15 10:58AM EDT | 1,600.00 | 174.00 | 151.00 | 163.70 | 0.00 | - | 3 | 3 | 62.52% |
| MELI240510P01610000 | 2024-04-02 11:25AM EDT | 1,610.00 | 141.80 | 159.40 | 172.70 | 0.00 | - | - | 1 | 63.06% |
| MELI240510P01630000 | 2024-04-11 12:12PM EDT | 1,630.00 | 160.00 | 175.90 | 191.00 | 0.00 | - | - | 1 | 63.59% |
| MELI240510P01740000 | 2024-04-01 9:49AM EDT | 1,740.00 | 222.93 | 278.30 | 293.30 | 0.00 | - | - | 5 | 68.01% |
© 2024 Yahoo. All rights reserved.