MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240628C01420000 | 2024-05-24 9:31AM EDT | 1,420.00 | 280.00 | 306.10 | 321.10 | 0.00 | - | 1 | 0 | 50.31% |
| MELI240628C01530000 | 2024-05-29 9:44AM EDT | 1,530.00 | 195.16 | 201.70 | 213.00 | 0.00 | - | - | 1 | 44.47% |
| MELI240628C01580000 | 2024-05-23 11:57AM EDT | 1,580.00 | 167.28 | 154.50 | 166.80 | 0.00 | - | - | 1 | 39.29% |
| MELI240628C01600000 | 2024-05-23 11:57AM EDT | 1,600.00 | 150.03 | 139.10 | 149.80 | 0.00 | - | - | 1 | 38.00% |
| MELI240628C01650000 | 2024-05-29 10:16AM EDT | 1,650.00 | 102.00 | 99.00 | 108.00 | 0.00 | - | 1 | 1 | 33.87% |
| MELI240628C01670000 | 2024-05-10 9:38AM EDT | 1,670.00 | 91.97 | 85.30 | 93.00 | 0.00 | - | 1 | 1 | 32.65% |
| MELI240628C01680000 | 2024-05-14 10:21AM EDT | 1,680.00 | 76.00 | 78.00 | 86.90 | 0.00 | - | - | 1 | 32.66% |
| MELI240628C01690000 | 2024-05-15 2:09PM EDT | 1,690.00 | 90.00 | 71.10 | 79.20 | 0.00 | - | 14 | 11 | 31.66% |
| MELI240628C01700000 | 2024-05-24 3:49PM EDT | 1,700.00 | 56.80 | 66.00 | 74.00 | 0.00 | - | 2 | 6 | 31.89% |
| MELI240628C01710000 | 2024-05-15 11:45AM EDT | 1,710.00 | 64.10 | 59.10 | 68.00 | 0.00 | - | - | 41 | 31.56% |
| MELI240628C01720000 | 2024-05-30 12:06PM EDT | 1,720.00 | 58.00 | 53.80 | 63.00 | 0.00 | - | 10 | 12 | 31.61% |
| MELI240628C01730000 | 2024-05-31 2:48PM EDT | 1,730.00 | 50.66 | 48.60 | 56.90 | -6.34 | -11.12% | 1 | 1 | 30.95% |
| MELI240628C01740000 | 2024-05-30 1:52PM EDT | 1,740.00 | 46.22 | 45.20 | 52.00 | +3.47 | +8.12% | 1 | 2 | 30.78% |
| MELI240628C01750000 | 2024-05-31 10:39AM EDT | 1,750.00 | 34.00 | 39.00 | 47.70 | -7.80 | -18.66% | 11 | 1 | 30.79% |
| MELI240628C01770000 | 2024-05-30 10:31AM EDT | 1,770.00 | 39.10 | 32.20 | 39.00 | 0.00 | - | 4 | 2 | 30.32% |
| MELI240628C01800000 | 2024-05-31 1:40PM EDT | 1,800.00 | 23.27 | 20.10 | 28.30 | +3.27 | +16.35% | 5 | 4 | 29.83% |
| MELI240628C01830000 | 2024-05-28 12:20PM EDT | 1,830.00 | 11.54 | 14.20 | 19.90 | 0.00 | - | 2 | 2 | 29.38% |
| MELI240628C01840000 | 2024-05-30 3:59PM EDT | 1,840.00 | 11.94 | 11.90 | 17.60 | 0.00 | - | 2 | 4 | 29.27% |
| MELI240628C01860000 | 2024-05-30 1:44PM EDT | 1,860.00 | 10.97 | 10.40 | 13.90 | 0.00 | - | 1 | 1 | 29.26% |
| MELI240628C01880000 | 2024-05-15 3:17PM EDT | 1,880.00 | 18.29 | 7.90 | 10.60 | 0.00 | - | - | 1 | 29.01% |
| MELI240628C01900000 | 2024-05-31 1:40PM EDT | 1,900.00 | 7.15 | 6.10 | 8.60 | +0.45 | +6.72% | 4 | 5 | 29.43% |
| MELI240628C01910000 | 2024-05-13 1:31PM EDT | 1,910.00 | 9.35 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 29.38% |
| MELI240628C01940000 | 2024-05-30 9:51AM EDT | 1,940.00 | 5.10 | 3.10 | 5.30 | 0.00 | - | 1 | 1 | 29.79% |
| MELI240628C02000000 | 2024-05-30 11:19AM EDT | 2,000.00 | 1.98 | 0.55 | 3.90 | 0.00 | - | 1 | 8 | 33.16% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240628P00950000 | 2024-05-24 10:16AM EDT | 950.00 | 2.33 | 0.00 | 3.20 | 0.00 | - | 1 | 4 | 97.27% |
| MELI240628P00960000 | 2024-05-13 11:54AM EDT | 960.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 95.72% |
| MELI240628P00970000 | 2024-05-13 11:57AM EDT | 970.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 94.19% |
| MELI240628P00990000 | 2024-05-24 10:16AM EDT | 990.00 | 2.37 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 91.16% |
| MELI240628P01040000 | 2024-05-23 11:28AM EDT | 1,040.00 | 0.30 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 83.86% |
| MELI240628P01100000 | 2024-05-23 9:46AM EDT | 1,100.00 | 0.01 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 75.50% |
| MELI240628P01120000 | 2024-05-23 11:27AM EDT | 1,120.00 | 0.31 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 73.13% |
| MELI240628P01200000 | 2024-05-29 9:54AM EDT | 1,200.00 | 0.90 | 0.00 | 3.40 | 0.00 | - | 9 | 9 | 62.99% |
| MELI240628P01250000 | 2024-05-17 9:49AM EDT | 1,250.00 | 3.10 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 56.99% |
| MELI240628P01440000 | 2024-05-20 10:03AM EDT | 1,440.00 | 2.80 | 0.60 | 4.30 | 0.00 | - | 2 | 2 | 41.16% |
| MELI240628P01460000 | 2024-05-29 10:18AM EDT | 1,460.00 | 2.73 | 0.80 | 4.60 | 0.00 | - | - | 30 | 39.18% |
| MELI240628P01490000 | 2024-05-13 1:31PM EDT | 1,490.00 | 8.95 | 1.25 | 5.30 | 0.00 | - | 1 | 1 | 36.52% |
| MELI240628P01500000 | 2024-05-31 10:36AM EDT | 1,500.00 | 3.90 | 1.55 | 5.60 | -0.65 | -14.29% | 3 | 17 | 35.68% |
| MELI240628P01510000 | 2024-05-30 9:30AM EDT | 1,510.00 | 4.80 | 2.35 | 4.10 | 0.00 | - | 2 | 12 | 31.94% |
| MELI240628P01520000 | 2024-05-22 2:41PM EDT | 1,520.00 | 5.12 | 2.80 | 4.60 | 0.00 | - | - | 10 | 31.51% |
| MELI240628P01530000 | 2024-05-29 10:32AM EDT | 1,530.00 | 4.50 | 3.20 | 5.00 | 0.00 | - | 1 | 16 | 30.85% |
| MELI240628P01540000 | 2024-05-31 12:22PM EDT | 1,540.00 | 7.60 | 4.10 | 5.60 | +2.53 | +49.90% | 4 | 10 | 30.41% |
| MELI240628P01550000 | 2024-05-31 12:22PM EDT | 1,550.00 | 8.65 | 4.10 | 6.20 | +2.78 | +47.36% | 4 | 13 | 29.88% |
| MELI240628P01570000 | 2024-05-29 10:18AM EDT | 1,570.00 | 8.78 | 5.80 | 8.20 | 0.00 | - | - | 30 | 29.46% |
| MELI240628P01580000 | 2024-05-28 11:38AM EDT | 1,580.00 | 13.80 | 6.60 | 9.30 | 0.00 | - | 1 | 1 | 29.16% |
| MELI240628P01590000 | 2024-05-17 9:49AM EDT | 1,590.00 | 15.25 | 7.50 | 10.70 | 0.00 | - | 1 | 1 | 29.01% |
| MELI240628P01600000 | 2024-05-31 1:40PM EDT | 1,600.00 | 12.95 | 8.80 | 11.90 | -2.05 | -13.67% | 7 | 23 | 28.55% |
| MELI240628P01620000 | 2024-05-24 2:02PM EDT | 1,620.00 | 21.20 | 12.10 | 15.50 | 0.00 | - | 3 | 9 | 28.23% |
| MELI240628P01630000 | 2024-05-24 2:02PM EDT | 1,630.00 | 23.59 | 13.30 | 17.10 | 0.00 | - | 3 | 3 | 27.71% |
| MELI240628P01640000 | 2024-05-23 10:32AM EDT | 1,640.00 | 21.59 | 15.90 | 19.90 | 0.00 | - | - | 1 | 27.89% |
| MELI240628P01650000 | 2024-05-31 1:40PM EDT | 1,650.00 | 22.95 | 17.80 | 22.10 | -0.30 | -1.29% | 2 | 1 | 27.51% |
| MELI240628P01680000 | 2024-05-29 9:57AM EDT | 1,680.00 | 29.20 | 26.10 | 31.20 | 0.00 | - | 1 | 4 | 26.99% |
| MELI240628P01690000 | 2024-05-31 1:16PM EDT | 1,690.00 | 38.00 | 30.00 | 36.90 | -10.15 | -21.08% | 1 | 7 | 27.99% |
| MELI240628P01700000 | 2024-05-29 9:36AM EDT | 1,700.00 | 47.87 | 33.50 | 39.50 | 0.00 | - | 1 | 26 | 27.10% |
| MELI240628P01730000 | 2024-05-16 3:54PM EDT | 1,730.00 | 53.35 | 46.00 | 53.00 | 0.00 | - | - | 1 | 26.60% |
| MELI240628P01740000 | 2024-05-24 3:23PM EDT | 1,740.00 | 71.22 | 52.20 | 58.00 | 0.00 | - | 2 | 4 | 26.37% |
| MELI240628P01750000 | 2024-05-16 11:14AM EDT | 1,750.00 | 60.00 | 57.10 | 66.00 | 0.00 | - | - | 1 | 27.56% |
| MELI240628P01820000 | 2024-05-21 10:07AM EDT | 1,820.00 | 80.00 | 101.20 | 116.20 | 0.00 | - | - | 1 | 29.11% |
© 2024 Yahoo. All rights reserved.