MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241018C00980000 | 2024-06-14 10:17AM EDT | 980.00 | 628.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MELI241018C01400000 | 2024-06-26 12:09PM EDT | 1,400.00 | 329.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MELI241018C01520000 | 2024-06-14 3:57PM EDT | 1,520.00 | 176.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MELI241018C01540000 | 2024-06-14 3:57PM EDT | 1,540.00 | 164.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MELI241018C01580000 | 2024-06-14 11:39AM EDT | 1,580.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MELI241018C01600000 | 2024-06-11 3:13PM EDT | 1,600.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MELI241018C01620000 | 2024-06-24 11:52AM EDT | 1,620.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MELI241018C01640000 | 2024-06-25 12:34PM EDT | 1,640.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MELI241018C01660000 | 2024-06-24 12:23PM EDT | 1,660.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.39% |
| MELI241018C01680000 | 2024-06-26 12:01PM EDT | 1,680.00 | 140.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| MELI241018C01700000 | 2024-06-21 10:25AM EDT | 1,700.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| MELI241018C01720000 | 2024-06-20 10:17AM EDT | 1,720.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| MELI241018C01740000 | 2024-06-20 2:01PM EDT | 1,740.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 1.56% |
| MELI241018C01760000 | 2024-06-20 10:32AM EDT | 1,760.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MELI241018C01780000 | 2024-06-17 12:25PM EDT | 1,780.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MELI241018C01820000 | 2024-06-20 10:20AM EDT | 1,820.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MELI241018C01840000 | 2024-06-17 10:07AM EDT | 1,840.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MELI241018C01860000 | 2024-06-27 2:18PM EDT | 1,860.00 | 58.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MELI241018C01880000 | 2024-06-20 10:15AM EDT | 1,880.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MELI241018C01900000 | 2024-06-26 9:38AM EDT | 1,900.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MELI241018C01920000 | 2024-06-28 11:15AM EDT | 1,920.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MELI241018C01960000 | 2024-06-26 3:57PM EDT | 1,960.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MELI241018C02000000 | 2024-06-24 12:42PM EDT | 2,000.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MELI241018C02040000 | 2024-06-20 11:11AM EDT | 2,040.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MELI241018C02060000 | 2024-06-11 12:51PM EDT | 2,060.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MELI241018C02080000 | 2024-06-07 1:57PM EDT | 2,080.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MELI241018C02140000 | 2024-06-24 12:57PM EDT | 2,140.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MELI241018C02160000 | 2024-06-27 2:37PM EDT | 2,160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MELI241018C02180000 | 2024-06-27 2:37PM EDT | 2,180.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MELI241018C02200000 | 2024-06-05 2:09PM EDT | 2,200.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MELI241018C02400000 | 2024-06-13 9:30AM EDT | 2,400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241018P00860000 | 2024-06-28 10:22AM EDT | 860.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MELI241018P00960000 | 2024-06-05 9:30AM EDT | 960.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MELI241018P00980000 | 2024-06-05 9:30AM EDT | 980.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MELI241018P01000000 | 2024-06-21 9:53AM EDT | 1,000.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| MELI241018P01220000 | 2024-06-11 12:26PM EDT | 1,220.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MELI241018P01280000 | 2024-06-25 10:20AM EDT | 1,280.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MELI241018P01300000 | 2024-06-25 11:43AM EDT | 1,300.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MELI241018P01320000 | 2024-06-27 12:31PM EDT | 1,320.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MELI241018P01340000 | 2024-06-28 12:24PM EDT | 1,340.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MELI241018P01360000 | 2024-06-26 9:34AM EDT | 1,360.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MELI241018P01380000 | 2024-06-26 1:34PM EDT | 1,380.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| MELI241018P01400000 | 2024-06-25 2:48PM EDT | 1,400.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MELI241018P01420000 | 2024-06-26 11:35AM EDT | 1,420.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MELI241018P01440000 | 2024-06-17 12:49PM EDT | 1,440.00 | 56.43 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| MELI241018P01460000 | 2024-06-24 9:35AM EDT | 1,460.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MELI241018P01500000 | 2024-06-13 1:20PM EDT | 1,500.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| MELI241018P01520000 | 2024-06-27 11:03AM EDT | 1,520.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| MELI241018P01560000 | 2024-06-27 11:23AM EDT | 1,560.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | - | 24 | 1.56% |
| MELI241018P01600000 | 2024-06-24 11:52AM EDT | 1,600.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| MELI241018P01640000 | 2024-06-24 11:52AM EDT | 1,640.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.10% |
| MELI241018P01660000 | 2024-06-27 10:29AM EDT | 1,660.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MELI241018P01680000 | 2024-06-27 3:45PM EDT | 1,680.00 | 123.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MELI241018P01700000 | 2024-06-03 1:45PM EDT | 1,700.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MELI241018P01720000 | 2024-06-04 10:10AM EDT | 1,720.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MELI241018P01740000 | 2024-06-04 10:12AM EDT | 1,740.00 | 159.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MELI241018P01800000 | 2024-06-14 12:48PM EDT | 1,800.00 | 259.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MELI241018P01980000 | 2024-06-13 2:48PM EDT | 1,980.00 | 399.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MELI241018P02000000 | 2024-06-13 2:48PM EDT | 2,000.00 | 418.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.