MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:1400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510C01400000 | 2024-05-03 11:13AM EDT | 2024-05-10 | 263.90 | 279.00 | 293.40 | 0.00 | - | 5 | 14 | 215.28% |
| MELI240517C01400000 | 2024-05-08 11:14AM EDT | 2024-05-17 | 303.00 | 280.20 | 293.90 | 0.00 | - | 2 | 195 | 78.25% |
| MELI240524C01400000 | 2024-05-08 12:30PM EDT | 2024-05-24 | 298.88 | 284.60 | 296.80 | 0.00 | - | 3 | 8 | 64.62% |
| MELI240531C01400000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 245.20 | 283.90 | 298.80 | 0.00 | - | 1 | 8 | 56.86% |
| MELI240607C01400000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 112.00 | 286.00 | 301.00 | 0.00 | - | 1 | 0 | 52.52% |
| MELI240621C01400000 | 2024-05-07 10:23AM EDT | 2024-06-21 | 296.02 | 290.30 | 304.90 | 0.00 | - | 1 | 64 | 47.03% |
| MELI240719C01400000 | 2024-05-03 10:36AM EDT | 2024-07-19 | 305.80 | 302.60 | 313.40 | 0.00 | - | 2 | 9 | 42.27% |
| MELI240920C01400000 | 2024-05-08 11:12AM EDT | 2024-09-20 | 360.00 | 339.30 | 351.30 | 0.00 | - | 1 | 23 | 45.23% |
| MELI241220C01400000 | 2024-05-07 2:55PM EDT | 2024-12-20 | 400.17 | 386.10 | 399.30 | 0.00 | - | 1 | 0 | 46.93% |
| MELI250117C01400000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 393.21 | 398.90 | 411.90 | 0.00 | - | 3 | 43 | 47.09% |
| MELI250321C01400000 | 2024-04-29 11:05AM EDT | 2025-03-21 | 264.00 | 428.00 | 442.80 | 0.00 | - | - | 10 | 48.25% |
| MELI250620C01400000 | 2024-05-06 11:55AM EDT | 2025-06-20 | 468.00 | 466.00 | 481.90 | 0.00 | - | 1 | 23 | 49.22% |
| MELI260116C01400000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 520.00 | 540.00 | 557.80 | 0.00 | - | 2 | 13 | 50.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510P01400000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 202.98% |
| MELI240517P01400000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 118 | 52.42% |
| MELI240524P01400000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 1.27 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 43.53% |
| MELI240531P01400000 | 2024-05-10 12:10PM EDT | 2024-05-31 | 1.15 | 0.05 | 2.25 | -0.45 | -28.13% | 2 | 6 | 42.45% |
| MELI240607P01400000 | 2024-05-09 10:26AM EDT | 2024-06-07 | 2.78 | 0.05 | 3.70 | 0.00 | - | 1 | 6 | 40.66% |
| MELI240614P01400000 | 2024-05-03 2:26PM EDT | 2024-06-14 | 5.65 | 0.65 | 4.90 | 0.00 | - | 1 | 1 | 38.72% |
| MELI240621P01400000 | 2024-05-10 11:56AM EDT | 2024-06-21 | 3.25 | 2.20 | 5.00 | -0.40 | -10.96% | 4 | 186 | 35.58% |
| MELI240719P01400000 | 2024-05-10 10:42AM EDT | 2024-07-19 | 7.17 | 6.30 | 7.30 | -1.33 | -15.65% | 10 | 49 | 30.22% |
| MELI240920P01400000 | 2024-05-09 10:02AM EDT | 2024-09-20 | 31.87 | 28.90 | 30.60 | 0.00 | - | 1 | 139 | 33.87% |
| MELI241220P01400000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 77.70 | 57.20 | 61.10 | 0.00 | - | 1 | 21 | 34.87% |
| MELI250117P01400000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 65.90 | 62.40 | 68.90 | -1.60 | -2.37% | 1 | 442 | 34.81% |
| MELI250321P01400000 | 2024-05-06 2:11PM EDT | 2025-03-21 | 99.00 | 81.00 | 89.00 | 0.00 | - | 10 | 11 | 35.44% |
| MELI250620P01400000 | 2024-05-03 1:06PM EDT | 2025-06-20 | 130.00 | 107.60 | 115.60 | 0.00 | - | 3 | 14 | 36.04% |
| MELI260116P01400000 | 2024-05-07 11:09AM EDT | 2026-01-16 | 152.00 | 142.00 | 156.00 | 0.00 | - | 1 | 43 | 35.01% |
© 2024 Yahoo. All rights reserved.