MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240726C01500000 | 2024-06-18 10:04AM EDT | 1,500.00 | 105.00 | 183.00 | 194.40 | 0.00 | - | - | 10 | 43.14% |
| MELI240726C01570000 | 2024-06-21 9:30AM EDT | 1,570.00 | 86.10 | 121.50 | 134.60 | 0.00 | - | 1 | 2 | 37.90% |
| MELI240726C01580000 | 2024-06-25 2:22PM EDT | 1,580.00 | 97.10 | 113.20 | 127.00 | 0.00 | - | 2 | 5 | 37.46% |
| MELI240726C01590000 | 2024-06-25 2:58PM EDT | 1,590.00 | 88.00 | 105.50 | 118.50 | 0.00 | - | 1 | 0 | 36.40% |
| MELI240726C01600000 | 2024-06-26 11:20AM EDT | 1,600.00 | 105.00 | 99.50 | 109.40 | +60.00 | +133.33% | 1 | 3 | 34.93% |
| MELI240726C01630000 | 2024-06-26 10:01AM EDT | 1,630.00 | 72.50 | 78.00 | 87.10 | +13.03 | +21.91% | 1 | 4 | 32.88% |
| MELI240726C01640000 | 2024-06-25 12:55PM EDT | 1,640.00 | 63.20 | 73.50 | 80.50 | +8.64 | +15.84% | 2 | 4 | 32.44% |
| MELI240726C01650000 | 2024-06-26 10:17AM EDT | 1,650.00 | 67.00 | 67.50 | 75.60 | +27.30 | +68.77% | 2 | 42 | 32.77% |
| MELI240726C01660000 | 2024-06-26 9:49AM EDT | 1,660.00 | 56.07 | 59.20 | 69.20 | +24.67 | +78.57% | 1 | 4 | 32.18% |
| MELI240726C01680000 | 2024-06-25 3:58PM EDT | 1,680.00 | 38.75 | 48.20 | 58.20 | 0.00 | - | 2 | 3 | 31.56% |
| MELI240726C01700000 | 2024-06-26 10:13AM EDT | 1,700.00 | 39.99 | 39.80 | 49.60 | +9.99 | +33.30% | 2 | 4 | 31.65% |
| MELI240726C01720000 | 2024-06-18 10:45AM EDT | 1,720.00 | 15.19 | 31.60 | 41.50 | 0.00 | - | - | 1 | 31.49% |
| MELI240726C01740000 | 2024-06-20 1:31PM EDT | 1,740.00 | 12.87 | 26.80 | 34.60 | 0.00 | - | - | 1 | 31.44% |
| MELI240726C01750000 | 2024-06-25 11:13AM EDT | 1,750.00 | 14.67 | 24.30 | 30.30 | 0.00 | - | 3 | 8 | 30.75% |
| MELI240726C01800000 | 2024-06-26 10:52AM EDT | 1,800.00 | 15.50 | 11.90 | 19.20 | +8.90 | +134.85% | 3 | 4 | 31.43% |
| MELI240726C01900000 | 2024-06-26 11:25AM EDT | 1,900.00 | 5.00 | 4.10 | 6.80 | +0.90 | +21.95% | 1 | 1 | 32.23% |
| MELI240726C02000000 | 2024-06-14 12:10PM EDT | 2,000.00 | 1.70 | 0.50 | 3.00 | 0.00 | - | - | 1 | 34.94% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240726P01250000 | 2024-06-11 11:31AM EDT | 1,250.00 | 2.91 | 0.00 | 3.40 | 0.00 | - | - | 1 | 55.79% |
| MELI240726P01380000 | 2024-06-20 12:29PM EDT | 1,380.00 | 5.88 | 0.85 | 3.10 | 0.00 | - | - | 1 | 38.78% |
| MELI240726P01400000 | 2024-06-12 3:27PM EDT | 1,400.00 | 6.60 | 0.05 | 5.60 | 0.00 | - | - | 5 | 41.26% |
| MELI240726P01410000 | 2024-06-25 11:35AM EDT | 1,410.00 | 4.13 | 1.30 | 6.20 | -5.24 | -55.92% | 11 | 11 | 40.92% |
| MELI240726P01420000 | 2024-06-25 11:35AM EDT | 1,420.00 | 4.58 | 1.25 | 6.50 | -5.84 | -56.05% | 11 | 11 | 40.05% |
| MELI240726P01450000 | 2024-06-18 2:02PM EDT | 1,450.00 | 15.15 | 0.95 | 7.70 | 0.00 | - | - | 1 | 37.67% |
| MELI240726P01470000 | 2024-06-20 1:04PM EDT | 1,470.00 | 6.80 | 2.70 | 5.80 | -10.75 | -61.25% | 5 | 5 | 32.44% |
| MELI240726P01480000 | 2024-06-25 12:55PM EDT | 1,480.00 | 7.89 | 3.70 | 8.10 | -11.86 | -60.05% | 7 | 6 | 34.04% |
| MELI240726P01490000 | 2024-06-26 9:49AM EDT | 1,490.00 | 8.02 | 4.40 | 9.70 | -7.57 | -48.56% | 1 | 2 | 34.42% |
| MELI240726P01500000 | 2024-06-25 3:07PM EDT | 1,500.00 | 9.00 | 5.60 | 7.90 | -8.61 | -48.89% | 1 | 3 | 31.05% |
| MELI240726P01510000 | 2024-06-25 10:51AM EDT | 1,510.00 | 13.40 | 6.10 | 8.80 | -10.90 | -44.86% | 1 | 2 | 30.63% |
| MELI240726P01530000 | 2024-06-14 2:17PM EDT | 1,530.00 | 42.18 | 6.80 | 12.90 | 0.00 | - | 2 | 2 | 31.57% |
| MELI240726P01540000 | 2024-06-26 1:48PM EDT | 1,540.00 | 10.00 | 8.60 | 11.50 | -27.45 | -73.30% | 1 | 4 | 28.84% |
| MELI240726P01550000 | 2024-06-25 11:15AM EDT | 1,550.00 | 20.65 | 9.80 | 13.10 | -4.85 | -19.02% | 3 | 5 | 28.66% |
| MELI240726P01560000 | 2024-06-26 10:00AM EDT | 1,560.00 | 15.35 | 11.70 | 14.50 | -15.17 | -49.71% | 1 | 2 | 28.19% |
| MELI240726P01580000 | 2024-06-26 9:58AM EDT | 1,580.00 | 19.58 | 15.30 | 18.80 | -23.52 | -54.57% | 3 | 3 | 27.96% |
| MELI240726P01590000 | 2024-06-21 3:18PM EDT | 1,590.00 | 47.30 | 17.20 | 21.20 | 0.00 | - | 1 | 2 | 27.80% |
| MELI240726P01600000 | 2024-06-18 10:00AM EDT | 1,600.00 | 72.45 | 19.30 | 23.30 | 0.00 | - | 2 | 3 | 27.30% |
| MELI240726P01620000 | 2024-06-06 12:53PM EDT | 1,620.00 | 60.70 | 24.80 | 29.30 | 0.00 | - | - | 1 | 26.98% |
| MELI240726P01640000 | 2024-06-18 2:39PM EDT | 1,640.00 | 94.35 | 31.30 | 36.00 | 0.00 | - | - | 1 | 26.44% |
| MELI240726P01660000 | 2024-06-07 10:31AM EDT | 1,660.00 | 89.28 | 39.00 | 44.50 | 0.00 | - | 5 | 5 | 26.26% |
| MELI240726P01670000 | 2024-06-07 10:31AM EDT | 1,670.00 | 95.52 | 42.30 | 49.20 | 0.00 | - | 5 | 5 | 26.16% |
| MELI240726P01680000 | 2024-06-18 10:13AM EDT | 1,680.00 | 118.70 | 46.70 | 56.30 | 0.00 | - | - | 8 | 27.13% |
© 2024 Yahoo. All rights reserved.