MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240531C00960000 | 2024-05-03 9:32AM EDT | 960.00 | 694.00 | 665.70 | 680.70 | +694.00 | - | 1 | 0 | 96.48% |
| MELI240531C01290000 | 2024-04-22 9:57AM EDT | 1,290.00 | 115.20 | 338.70 | 353.30 | 0.00 | - | - | 1 | 54.96% |
| MELI240531C01310000 | 2024-05-03 10:32AM EDT | 1,310.00 | 368.00 | 319.10 | 332.70 | +225.70 | +158.61% | 2 | 1 | 51.82% |
| MELI240531C01320000 | 2024-05-03 9:44AM EDT | 1,320.00 | 350.27 | 308.60 | 322.90 | +214.78 | +158.52% | 1 | 1 | 50.05% |
| MELI240531C01340000 | 2024-04-19 9:45AM EDT | 1,340.00 | 93.00 | 288.90 | 303.20 | 0.00 | - | 7 | 7 | 58.96% |
| MELI240531C01350000 | 2024-04-22 9:39AM EDT | 1,350.00 | 82.30 | 279.10 | 293.40 | 0.00 | - | - | 1 | 57.55% |
| MELI240531C01360000 | 2024-05-02 1:13PM EDT | 1,360.00 | 164.00 | 269.30 | 283.60 | 0.00 | - | 1 | 3 | 56.13% |
| MELI240531C01370000 | 2024-04-29 12:11PM EDT | 1,370.00 | 118.77 | 259.20 | 273.80 | 0.00 | - | 1 | 1 | 54.70% |
| MELI240531C01380000 | 2024-04-23 3:34PM EDT | 1,380.00 | 86.00 | 249.50 | 264.10 | 0.00 | - | 1 | 1 | 53.39% |
| MELI240531C01390000 | 2024-04-26 9:35AM EDT | 1,390.00 | 77.00 | 240.00 | 254.40 | 0.00 | - | 1 | 2 | 52.06% |
| MELI240531C01400000 | 2024-05-03 9:34AM EDT | 1,400.00 | 245.20 | 230.00 | 244.80 | +134.20 | +120.90% | 1 | 8 | 50.83% |
| MELI240531C01410000 | 2024-04-15 3:23PM EDT | 1,410.00 | 93.74 | 220.70 | 235.10 | 0.00 | - | - | 1 | 49.46% |
| MELI240531C01420000 | 2024-05-03 3:44PM EDT | 1,420.00 | 222.70 | 215.40 | 225.60 | +132.75 | +147.58% | 1 | 3 | 48.30% |
| MELI240531C01430000 | 2024-05-02 3:34PM EDT | 1,430.00 | 119.60 | 203.20 | 215.60 | +119.60 | - | - | 5 | 46.59% |
| MELI240531C01440000 | 2024-05-01 3:39PM EDT | 1,440.00 | 89.17 | 196.50 | 206.80 | 0.00 | - | 2 | 7 | 46.08% |
| MELI240531C01450000 | 2024-04-23 12:22PM EDT | 1,450.00 | 54.00 | 187.00 | 197.40 | 0.00 | - | - | 0 | 44.91% |
| MELI240531C01470000 | 2024-05-03 9:56AM EDT | 1,470.00 | 210.40 | 168.70 | 179.10 | +117.40 | +126.24% | 2 | 6 | 42.92% |
| MELI240531C01490000 | 2024-05-03 10:49AM EDT | 1,490.00 | 188.58 | 150.90 | 161.30 | +188.58 | - | 2 | 2 | 41.14% |
| MELI240531C01500000 | 2024-05-03 9:32AM EDT | 1,500.00 | 158.00 | 142.20 | 152.70 | +87.00 | +122.54% | 1 | 46 | 40.38% |
| MELI240531C01510000 | 2024-05-03 9:45AM EDT | 1,510.00 | 171.61 | 131.90 | 144.20 | +171.61 | - | 1 | 1 | 39.63% |
| MELI240531C01520000 | 2024-04-29 10:19AM EDT | 1,520.00 | 43.74 | 126.80 | 135.80 | 0.00 | - | 2 | 3 | 38.87% |
| MELI240531C01540000 | 2024-05-03 3:28PM EDT | 1,540.00 | 123.42 | 108.40 | 119.70 | +123.42 | - | 4 | 2 | 37.56% |
| MELI240531C01550000 | 2024-05-03 2:59PM EDT | 1,550.00 | 116.50 | 102.20 | 110.00 | +73.40 | +170.30% | 12 | 0 | 35.66% |
| MELI240531C01570000 | 2024-05-02 3:34PM EDT | 1,570.00 | 49.60 | 89.40 | 96.00 | 0.00 | - | 1 | 3 | 35.14% |
| MELI240531C01580000 | 2024-04-29 12:07PM EDT | 1,580.00 | 28.50 | 82.00 | 89.00 | +28.50 | - | - | 1 | 34.68% |
| MELI240531C01590000 | 2024-05-03 9:30AM EDT | 1,590.00 | 90.00 | 75.90 | 82.90 | +62.11 | +222.70% | 2 | 3 | 34.62% |
| MELI240531C01600000 | 2024-05-03 12:33PM EDT | 1,600.00 | 78.00 | 68.00 | 77.00 | +38.00 | +95.00% | 1 | 14 | 34.53% |
| MELI240531C01620000 | 2024-05-01 12:01PM EDT | 1,620.00 | 21.00 | 58.00 | 66.00 | 0.00 | - | 3 | 7 | 34.36% |
| MELI240531C01630000 | 2024-05-03 12:45PM EDT | 1,630.00 | 61.00 | 52.70 | 60.00 | +36.00 | +144.00% | 1 | 40 | 33.77% |
| MELI240531C01650000 | 2024-05-03 1:30PM EDT | 1,650.00 | 55.61 | 45.00 | 50.90 | +55.61 | - | 16 | 5 | 33.79% |
| MELI240531C01660000 | 2024-05-03 9:56AM EDT | 1,660.00 | 68.00 | 40.50 | 46.70 | +68.00 | - | 1 | 1 | 33.78% |
| MELI240531C01670000 | 2024-05-03 3:37PM EDT | 1,670.00 | 41.42 | 36.40 | 43.00 | +41.42 | - | 8 | 0 | 33.91% |
| MELI240531C01680000 | 2024-05-03 2:38PM EDT | 1,680.00 | 38.22 | 33.10 | 38.80 | +38.22 | - | 3 | 3 | 33.60% |
| MELI240531C01690000 | 2024-05-03 2:38PM EDT | 1,690.00 | 34.64 | 29.80 | 35.50 | +34.64 | - | 7 | 0 | 33.68% |
| MELI240531C01700000 | 2024-05-03 2:03PM EDT | 1,700.00 | 31.50 | 26.70 | 32.30 | +31.50 | - | 20 | 4 | 33.67% |
| MELI240531C01710000 | 2024-05-03 9:30AM EDT | 1,710.00 | 38.44 | 24.00 | 27.50 | +26.39 | +219.00% | 1 | 1 | 32.51% |
| MELI240531C01720000 | 2024-05-03 11:30AM EDT | 1,720.00 | 36.41 | 21.20 | 26.70 | +21.01 | +136.43% | 7 | 1 | 33.75% |
| MELI240531C01740000 | 2024-05-03 12:28PM EDT | 1,740.00 | 22.30 | 15.90 | 21.10 | +22.30 | - | 6 | 0 | 33.26% |
| MELI240531C01750000 | 2024-05-03 12:07PM EDT | 1,750.00 | 23.85 | 14.30 | 18.90 | +23.85 | - | 19 | 0 | 33.21% |
| MELI240531C01780000 | 2024-05-03 10:54AM EDT | 1,780.00 | 19.80 | 10.10 | 13.60 | +19.80 | - | 3 | 1 | 33.26% |
| MELI240531C01790000 | 2024-05-03 3:19PM EDT | 1,790.00 | 11.00 | 8.80 | 12.10 | +11.00 | - | 7 | 2 | 33.24% |
| MELI240531C01800000 | 2024-05-03 3:38PM EDT | 1,800.00 | 9.20 | 7.80 | 10.90 | +9.20 | - | 13 | 2 | 33.38% |
| MELI240531C01830000 | 2024-05-03 10:55AM EDT | 1,830.00 | 13.00 | 3.40 | 7.40 | +13.00 | - | 1 | 0 | 33.15% |
| MELI240531C01860000 | 2024-05-03 10:01AM EDT | 1,860.00 | 9.36 | 3.90 | 5.90 | +9.36 | - | 1 | 0 | 34.43% |
| MELI240531C02000000 | 2024-04-29 10:20AM EDT | 2,000.00 | 0.80 | 1.00 | 4.10 | 0.00 | - | 1 | 1 | 44.46% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240531P00890000 | 2024-04-29 10:33AM EDT | 890.00 | 0.80 | 0.00 | 1.00 | +0.80 | - | - | 1 | 87.55% |
| MELI240531P00960000 | 2024-05-01 9:58AM EDT | 960.00 | 1.00 | 0.00 | 1.00 | +1.00 | - | - | 1 | 77.42% |
| MELI240531P01020000 | 2024-04-22 12:51PM EDT | 1,020.00 | 5.08 | 0.00 | 2.90 | 0.00 | - | - | 2 | 79.28% |
| MELI240531P01080000 | 2024-04-22 12:51PM EDT | 1,080.00 | 8.48 | 0.00 | 2.95 | 0.00 | - | - | 2 | 70.79% |
| MELI240531P01100000 | 2024-05-03 9:30AM EDT | 1,100.00 | 8.85 | 0.00 | 3.00 | +0.47 | +5.61% | 1 | 2 | 68.16% |
| MELI240531P01120000 | 2024-05-03 9:31AM EDT | 1,120.00 | 2.10 | 0.00 | 3.00 | -2.00 | -48.78% | 1 | 2 | 65.39% |
| MELI240531P01140000 | 2024-05-03 9:31AM EDT | 1,140.00 | 2.20 | 0.00 | 3.10 | -2.10 | -48.84% | 1 | 2 | 62.98% |
| MELI240531P01160000 | 2024-04-29 3:21PM EDT | 1,160.00 | 5.90 | 0.45 | 3.10 | 0.00 | - | 1 | 3 | 61.54% |
| MELI240531P01180000 | 2024-04-30 10:34AM EDT | 1,180.00 | 5.50 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 57.90% |
| MELI240531P01200000 | 2024-05-03 9:30AM EDT | 1,200.00 | 9.30 | 0.00 | 3.20 | -7.80 | -45.61% | 1 | 4 | 55.26% |
| MELI240531P01240000 | 2024-04-22 1:51PM EDT | 1,240.00 | 27.30 | 0.10 | 3.20 | 0.00 | - | 2 | 1 | 50.34% |
| MELI240531P01250000 | 2024-04-24 9:54AM EDT | 1,250.00 | 23.00 | 0.10 | 3.20 | 0.00 | - | - | 5 | 54.92% |
| MELI240531P01270000 | 2024-04-26 10:19AM EDT | 1,270.00 | 26.25 | 0.15 | 3.30 | 0.00 | - | 1 | 3 | 52.45% |
| MELI240531P01280000 | 2024-04-23 11:31AM EDT | 1,280.00 | 26.90 | 0.20 | 3.70 | 0.00 | - | 1 | 3 | 52.20% |
| MELI240531P01290000 | 2024-05-03 12:43PM EDT | 1,290.00 | 1.15 | 0.25 | 3.50 | -10.07 | -89.75% | 1 | 17 | 50.26% |
| MELI240531P01300000 | 2024-05-01 2:01PM EDT | 1,300.00 | 21.00 | 0.25 | 3.50 | 0.00 | - | 1 | 20 | 48.89% |
| MELI240531P01310000 | 2024-04-26 10:54AM EDT | 1,310.00 | 35.80 | 0.30 | 3.60 | 0.00 | - | 6 | 8 | 47.78% |
| MELI240531P01320000 | 2024-04-16 10:14AM EDT | 1,320.00 | 40.51 | 0.35 | 3.70 | 0.00 | - | - | 1 | 46.66% |
| MELI240531P01330000 | 2024-04-29 2:38PM EDT | 1,330.00 | 30.60 | 0.40 | 4.20 | 0.00 | - | 1 | 6 | 46.48% |
| MELI240531P01340000 | 2024-04-22 10:35AM EDT | 1,340.00 | 70.40 | 0.45 | 4.00 | 0.00 | - | 5 | 8 | 44.63% |
| MELI240531P01350000 | 2024-05-03 9:33AM EDT | 1,350.00 | 3.00 | 0.50 | 2.00 | -27.30 | -90.10% | 1 | 4 | 37.86% |
| MELI240531P01360000 | 2024-04-29 9:36AM EDT | 1,360.00 | 40.60 | 0.60 | 4.40 | +40.60 | - | - | 1 | 42.73% |
| MELI240531P01380000 | 2024-04-23 10:30AM EDT | 1,380.00 | 65.45 | 0.80 | 4.90 | 0.00 | - | 2 | 2 | 40.92% |
| MELI240531P01400000 | 2024-04-19 2:34PM EDT | 1,400.00 | 99.80 | 1.00 | 5.60 | 0.00 | - | 6 | 6 | 39.33% |
| MELI240531P01420000 | 2024-05-03 9:59AM EDT | 1,420.00 | 3.45 | 2.50 | 4.20 | -102.15 | -96.73% | 1 | 1 | 34.06% |
| MELI240531P01430000 | 2024-04-18 3:47PM EDT | 1,430.00 | 106.53 | 2.80 | 4.50 | 0.00 | - | - | 3 | 33.23% |
| MELI240531P01440000 | 2024-05-02 11:56AM EDT | 1,440.00 | 52.65 | 3.90 | 7.10 | 0.00 | - | 2 | 3 | 35.76% |
| MELI240531P01450000 | 2024-04-30 12:00PM EDT | 1,450.00 | 70.10 | 4.40 | 5.90 | 0.00 | - | 17 | 19 | 32.61% |
| MELI240531P01480000 | 2024-04-25 10:00AM EDT | 1,480.00 | 150.00 | 6.90 | 8.80 | 0.00 | - | - | 1 | 31.74% |
| MELI240531P01490000 | 2024-05-03 12:35PM EDT | 1,490.00 | 9.75 | 6.60 | 9.90 | +9.75 | - | 46 | 2 | 31.34% |
| MELI240531P01500000 | 2024-05-03 12:06PM EDT | 1,500.00 | 8.58 | 9.10 | 11.30 | -68.42 | -88.86% | 3 | 4 | 31.10% |
| MELI240531P01510000 | 2024-04-30 12:00PM EDT | 1,510.00 | 95.10 | 10.50 | 13.00 | +95.10 | - | - | 1 | 30.99% |
| MELI240531P01550000 | 2024-04-18 9:34AM EDT | 1,550.00 | 180.80 | 17.50 | 23.70 | 0.00 | - | - | 1 | 31.79% |
| MELI240531P01580000 | 2024-05-03 9:30AM EDT | 1,580.00 | 33.90 | 25.90 | 32.80 | +33.90 | - | 1 | 0 | 31.24% |
| MELI240531P01590000 | 2024-05-03 12:42PM EDT | 1,590.00 | 32.88 | 29.20 | 36.50 | +32.88 | - | 1 | 0 | 31.14% |
| MELI240531P01600000 | 2024-05-03 12:45PM EDT | 1,600.00 | 36.05 | 33.00 | 40.50 | +36.05 | - | 29 | 0 | 31.06% |
| MELI240531P01620000 | 2024-05-03 10:14AM EDT | 1,620.00 | 39.70 | 41.00 | 47.90 | -189.60 | -82.69% | 3 | 3 | 30.07% |
| MELI240531P01650000 | 2024-05-03 12:41PM EDT | 1,650.00 | 64.26 | 56.00 | 64.50 | +64.26 | - | 4 | 0 | 30.48% |
| MELI240531P01660000 | 2024-05-03 9:30AM EDT | 1,660.00 | 62.50 | 62.00 | 69.50 | +62.50 | - | 1 | 0 | 29.98% |
| MELI240531P01680000 | 2024-05-03 9:33AM EDT | 1,680.00 | 62.10 | 74.90 | 82.50 | +62.10 | - | 3 | 0 | 30.21% |
| MELI240531P01730000 | 2024-05-03 9:30AM EDT | 1,730.00 | 109.50 | 113.20 | 119.20 | +109.50 | - | 1 | 0 | 30.73% |
| MELI240531P01750000 | 2024-05-01 9:30AM EDT | 1,750.00 | 301.00 | 125.00 | 135.50 | +301.00 | - | - | 2 | 31.07% |
| MELI240531P01760000 | 2024-05-03 9:30AM EDT | 1,760.00 | 131.30 | 133.30 | 143.60 | +131.30 | - | 1 | 0 | 30.99% |
| MELI240531P02040000 | 2024-05-03 9:30AM EDT | 2,040.00 | 420.40 | 403.40 | 418.20 | +420.40 | - | 1 | 0 | 56.14% |
© 2024 Yahoo. All rights reserved.