MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524C01800000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 6.80 | 6.60 | 10.20 | -9.30 | -57.76% | 36 | 79 | 28.58% |
| MELI240531C01800000 | 2024-05-21 3:30PM EDT | 2024-05-31 | 19.09 | 13.20 | 21.20 | -7.91 | -29.30% | 4 | 26 | 26.94% |
| MELI240607C01800000 | 2024-05-21 9:43AM EDT | 2024-06-07 | 24.80 | 24.50 | 30.20 | -10.68 | -30.10% | 1 | 22 | 27.00% |
| MELI240614C01800000 | 2024-05-21 9:53AM EDT | 2024-06-14 | 37.00 | 32.70 | 39.40 | +1.45 | +4.08% | 1 | 5 | 27.99% |
| MELI240621C01800000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 41.90 | 38.20 | 46.80 | -9.10 | -17.84% | 28 | 443 | 28.32% |
| MELI240628C01800000 | 2024-05-16 10:30AM EDT | 2024-06-28 | 44.00 | 45.40 | 52.90 | 0.00 | - | - | 3 | 28.31% |
| MELI240719C01800000 | 2024-05-21 10:49AM EDT | 2024-07-19 | 62.80 | 65.60 | 70.30 | -14.05 | -18.28% | 3 | 67 | 28.92% |
| MELI240816C01800000 | 2024-05-21 1:37PM EDT | 2024-08-16 | 106.20 | 107.80 | 112.20 | -1.80 | -1.67% | 1 | 11 | 35.96% |
| MELI240920C01800000 | 2024-05-20 2:02PM EDT | 2024-09-20 | 139.20 | 130.90 | 136.20 | 0.00 | - | 1 | 131 | 36.27% |
| MELI241220C01800000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 188.20 | 197.00 | 205.10 | 0.00 | - | 1 | 28 | 40.25% |
| MELI250117C01800000 | 2024-05-21 3:36PM EDT | 2025-01-17 | 219.27 | 211.70 | 222.10 | +3.77 | +1.75% | 2 | 172 | 40.82% |
| MELI250321C01800000 | 2024-04-29 3:08PM EDT | 2025-03-21 | 110.05 | 248.00 | 263.40 | 0.00 | - | - | 1 | 42.81% |
| MELI250620C01800000 | 2024-05-20 10:43AM EDT | 2025-06-20 | 305.75 | 296.10 | 316.00 | 0.00 | - | 10 | 67 | 44.83% |
| MELI260116C01800000 | 2024-05-17 3:24PM EDT | 2026-01-16 | 386.00 | 392.00 | 410.00 | 0.00 | - | 1 | 111 | 46.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240621P01800000 | 2024-05-21 11:39AM EDT | 2024-06-21 | 65.90 | 57.00 | 66.50 | +8.97 | +15.76% | 1 | 30 | 24.34% |
| MELI240719P01800000 | 2024-05-21 2:19PM EDT | 2024-07-19 | 80.00 | 78.10 | 83.30 | +4.25 | +5.61% | 26 | 49 | 23.70% |
| MELI240816P01800000 | 2024-05-21 2:31PM EDT | 2024-08-16 | 115.80 | 112.40 | 116.10 | -2.80 | -2.36% | 1 | 11 | 29.05% |
| MELI240920P01800000 | 2024-05-08 10:15AM EDT | 2024-09-20 | 170.00 | 127.70 | 133.30 | 0.00 | - | 1 | 21 | 28.77% |
| MELI241220P01800000 | 2024-05-17 12:59PM EDT | 2024-12-20 | 191.12 | 170.90 | 178.10 | 0.00 | - | 13 | 27 | 30.09% |
| MELI250117P01800000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 177.40 | 179.10 | 189.00 | 0.00 | - | 12 | 29 | 30.20% |
| MELI250321P01800000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 251.60 | 200.00 | 215.00 | 0.00 | - | 2 | 5 | 30.93% |
| MELI250620P01800000 | 2024-05-16 11:22AM EDT | 2025-06-20 | 254.50 | 230.60 | 247.90 | 0.00 | - | 1 | 38 | 31.64% |
| MELI260116P01800000 | 2024-05-03 10:25AM EDT | 2026-01-16 | 345.00 | 284.00 | 302.00 | 0.00 | - | 1 | 4 | 31.59% |
© 2024 Yahoo. All rights reserved.