MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:1540.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517C01540000 | 2024-05-15 10:36AM EDT | 2024-05-17 | 157.64 | 198.70 | 213.20 | 0.00 | - | 3 | 47 | 138.57% |
| MELI240524C01540000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 186.62 | 201.10 | 214.40 | 0.00 | - | 2 | 7 | 55.72% |
| MELI240531C01540000 | 2024-05-15 10:22AM EDT | 2024-05-31 | 167.41 | 202.20 | 216.70 | 0.00 | - | 1 | 5 | 55.95% |
| MELI240607C01540000 | 2024-05-15 1:22PM EDT | 2024-06-07 | 180.22 | 205.70 | 220.00 | 0.00 | - | 1 | 2 | 49.79% |
| MELI240614C01540000 | 2024-05-10 2:10PM EDT | 2024-06-14 | 168.28 | 208.10 | 223.00 | 0.00 | - | - | 1 | 46.02% |
| MELI240621C01540000 | 2024-05-08 11:29AM EDT | 2024-06-21 | 186.55 | 211.20 | 223.20 | 0.00 | - | 2 | 21 | 41.46% |
| MELI240719C01540000 | 2024-05-10 11:22AM EDT | 2024-07-19 | 186.77 | 226.00 | 239.70 | 0.00 | - | 5 | 9 | 39.72% |
| MELI240920C01540000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 250.00 | 273.10 | 283.50 | 0.00 | - | 12 | 13 | 41.95% |
| MELI241220C01540000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 292.91 | 330.20 | 344.00 | 0.00 | - | 1 | 0 | 45.26% |
| MELI250117C01540000 | 2024-05-14 9:50AM EDT | 2025-01-17 | 304.00 | 344.30 | 358.90 | 0.00 | - | 1 | 204 | 45.60% |
| MELI250620C01540000 | 2024-05-06 11:37AM EDT | 2025-06-20 | 388.00 | 424.10 | 442.00 | 0.00 | - | 1 | 7 | 48.71% |
| MELI260116C01540000 | 2024-03-15 2:16PM EDT | 2026-01-16 | 384.00 | 312.00 | 330.00 | 0.00 | - | 1 | 4 | 25.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517P01540000 | 2024-05-16 10:38AM EDT | 2024-05-17 | 0.16 | 0.00 | 5.00 | 0.00 | - | 21 | 65 | 143.41% |
| MELI240524P01540000 | 2024-05-15 11:33AM EDT | 2024-05-24 | 1.05 | 0.05 | 2.15 | 0.00 | - | 1 | 2 | 49.22% |
| MELI240531P01540000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 0.65 | 0.15 | 0.90 | -4.15 | -86.46% | 2 | 4 | 30.86% |
| MELI240607P01540000 | 2024-05-16 9:57AM EDT | 2024-06-07 | 2.36 | 0.40 | 5.00 | 0.00 | - | 7 | 6 | 35.61% |
| MELI240614P01540000 | 2024-05-13 1:39PM EDT | 2024-06-14 | 10.30 | 1.65 | 4.80 | 0.00 | - | 5 | 5 | 30.71% |
| MELI240621P01540000 | 2024-05-17 9:41AM EDT | 2024-06-21 | 7.90 | 4.00 | 4.60 | -3.10 | -28.18% | 1 | 20 | 27.29% |
| MELI240719P01540000 | 2024-05-06 3:11PM EDT | 2024-07-19 | 42.20 | 11.30 | 15.30 | 0.00 | - | 10 | 7 | 28.68% |
| MELI240920P01540000 | 2024-04-22 3:58PM EDT | 2024-09-20 | 224.04 | 42.10 | 45.50 | 0.00 | - | 1 | 24 | 31.43% |
| MELI241220P01540000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 126.35 | 78.40 | 84.70 | 0.00 | - | 3 | 3 | 33.18% |
| MELI250117P01540000 | 2024-05-16 12:03PM EDT | 2025-01-17 | 93.00 | 86.00 | 91.70 | 0.00 | - | 10 | 87 | 32.70% |
| MELI250620P01540000 | 2024-05-17 9:41AM EDT | 2025-06-20 | 145.00 | 132.00 | 147.70 | -5.00 | -3.33% | 1 | 4 | 34.62% |
| MELI260116P01540000 | 2024-05-14 12:46PM EDT | 2026-01-16 | 200.20 | 180.20 | 194.70 | 0.00 | - | 2 | 3 | 34.00% |
© 2024 Yahoo. All rights reserved.