MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:1500.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517C01500000 | 2024-05-17 2:34PM EDT | 2024-05-17 | 238.08 | 231.40 | 246.30 | +7.08 | +3.09% | 22 | 199 | 202.00% |
| MELI240524C01500000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 240.55 | 233.40 | 247.20 | -0.77 | -0.32% | 1 | 44 | 73.87% |
| MELI240531C01500000 | 2024-05-15 9:44AM EDT | 2024-05-31 | 196.13 | 234.70 | 249.50 | 0.00 | - | 1 | 44 | 58.08% |
| MELI240607C01500000 | 2024-05-07 1:28PM EDT | 2024-06-07 | 201.00 | 237.70 | 252.70 | 0.00 | - | 1 | 1 | 52.16% |
| MELI240614C01500000 | 2024-05-03 11:56AM EDT | 2024-06-14 | 192.37 | 239.90 | 253.30 | 0.00 | - | 1 | 1 | 46.07% |
| MELI240621C01500000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 242.00 | 243.70 | 258.30 | -18.00 | -6.92% | 1 | 111 | 45.82% |
| MELI240719C01500000 | 2024-05-09 12:51PM EDT | 2024-07-19 | 226.00 | 256.20 | 269.30 | 0.00 | - | 1 | 85 | 40.76% |
| MELI240920C01500000 | 2024-05-15 11:22AM EDT | 2024-09-20 | 278.18 | 297.20 | 311.10 | 0.00 | - | 1 | 46 | 43.15% |
| MELI241220C01500000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 322.45 | 352.60 | 367.30 | 0.00 | - | 3 | 11 | 45.83% |
| MELI250117C01500000 | 2024-05-13 11:29AM EDT | 2025-01-17 | 325.00 | 365.60 | 379.20 | 0.00 | - | 1 | 106 | 45.63% |
| MELI250321C01500000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 379.00 | 400.10 | 415.50 | 0.00 | - | 1 | 1 | 47.39% |
| MELI250620C01500000 | 2024-05-09 10:35AM EDT | 2025-06-20 | 420.86 | 444.30 | 462.00 | 0.00 | - | 1 | 28 | 49.10% |
| MELI260116C01500000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 481.64 | 524.00 | 542.00 | 0.00 | - | 10 | 35 | 50.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517P01500000 | 2024-05-17 1:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 1 | 180 | 92.97% |
| MELI240524P01500000 | 2024-05-14 1:29PM EDT | 2024-05-24 | 0.52 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 45.80% |
| MELI240531P01500000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 1.35 | 0.45 | 1.55 | 0.00 | - | 1 | 5 | 39.25% |
| MELI240607P01500000 | 2024-05-17 12:33PM EDT | 2024-06-07 | 1.28 | 1.10 | 2.55 | -1.02 | -44.35% | 1 | 30 | 35.50% |
| MELI240614P01500000 | 2024-05-16 1:48PM EDT | 2024-06-14 | 2.95 | 0.05 | 4.90 | 0.00 | - | 2 | 5 | 35.48% |
| MELI240621P01500000 | 2024-05-16 11:05AM EDT | 2024-06-21 | 3.88 | 2.40 | 3.90 | +0.38 | +10.86% | 20 | 147 | 30.27% |
| MELI240719P01500000 | 2024-05-17 10:58AM EDT | 2024-07-19 | 10.34 | 8.70 | 10.50 | +0.84 | +8.84% | 2 | 112 | 29.01% |
| MELI240920P01500000 | 2024-05-17 1:09PM EDT | 2024-09-20 | 36.57 | 35.40 | 38.60 | -1.93 | -5.01% | 1 | 217 | 32.42% |
| MELI241220P01500000 | 2024-05-14 2:12PM EDT | 2024-12-20 | 83.50 | 69.20 | 75.50 | 0.00 | - | 2 | 7 | 34.03% |
| MELI250117P01500000 | 2024-05-15 2:47PM EDT | 2025-01-17 | 79.60 | 77.40 | 82.50 | -2.75 | -3.34% | 2 | 73 | 33.59% |
| MELI250321P01500000 | 2024-05-15 12:46PM EDT | 2025-03-21 | 106.00 | 98.00 | 106.30 | 0.00 | - | 3 | 38 | 34.57% |
| MELI250620P01500000 | 2024-05-15 11:12AM EDT | 2025-06-20 | 138.00 | 122.00 | 136.20 | 0.00 | - | 1 | 48 | 35.33% |
| MELI260116P01500000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 198.80 | 173.10 | 183.00 | 0.00 | - | 6 | 100 | 34.74% |
© 2024 Yahoo. All rights reserved.