MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524C01600000 | 2024-05-20 2:42PM EDT | 2024-05-24 | 188.10 | 183.00 | 198.00 | +36.29 | +23.90% | 10 | 16 | 66.46% |
| MELI240531C01600000 | 2024-05-14 11:32AM EDT | 2024-05-31 | 113.00 | 185.00 | 199.20 | 0.00 | - | 1 | 13 | 57.74% |
| MELI240607C01600000 | 2024-05-07 11:40AM EDT | 2024-06-07 | 118.74 | 188.00 | 203.00 | 0.00 | - | 1 | 4 | 49.57% |
| MELI240614C01600000 | 2024-05-06 12:51PM EDT | 2024-06-14 | 103.40 | 191.00 | 205.50 | 0.00 | - | - | 1 | 44.35% |
| MELI240621C01600000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 201.95 | 194.20 | 204.00 | +50.29 | +33.16% | 25 | 477 | 38.00% |
| MELI240719C01600000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 182.50 | 210.10 | 221.90 | 0.00 | - | 1 | 133 | 37.16% |
| MELI240816C01600000 | 2024-05-15 10:30AM EDT | 2024-08-16 | 184.43 | 240.60 | 252.30 | 0.00 | - | - | 3 | 41.91% |
| MELI240920C01600000 | 2024-05-16 12:04PM EDT | 2024-09-20 | 237.00 | 261.30 | 272.20 | +9.08 | +3.98% | 1 | 43 | 41.24% |
| MELI241220C01600000 | 2024-05-14 11:26AM EDT | 2024-12-20 | 268.00 | 320.80 | 331.90 | 0.00 | - | 2 | 4 | 43.86% |
| MELI250117C01600000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 284.00 | 335.00 | 349.80 | 0.00 | - | 1 | 144 | 44.73% |
| MELI250321C01600000 | 2024-05-08 1:31PM EDT | 2025-03-21 | 323.00 | 372.00 | 388.80 | 0.00 | - | - | 2 | 46.55% |
| MELI250620C01600000 | 2024-04-30 1:15PM EDT | 2025-06-20 | 232.70 | 418.00 | 438.00 | 0.00 | - | 4 | 28 | 48.25% |
| MELI260116C01600000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 464.31 | 506.00 | 524.00 | 0.00 | - | 3 | 16 | 49.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524P01600000 | 2024-05-20 12:40PM EDT | 2024-05-24 | 0.30 | 0.15 | 1.00 | -0.24 | -44.44% | 15 | 31 | 50.44% |
| MELI240531P01600000 | 2024-05-20 9:55AM EDT | 2024-05-31 | 1.11 | 0.40 | 2.00 | -0.71 | -39.01% | 7 | 32 | 37.53% |
| MELI240607P01600000 | 2024-05-20 2:54PM EDT | 2024-06-07 | 2.88 | 1.10 | 3.40 | -0.91 | -24.01% | 10 | 24 | 32.75% |
| MELI240614P01600000 | 2024-05-06 12:52PM EDT | 2024-06-14 | 32.80 | 2.85 | 4.20 | 0.00 | - | - | 1 | 29.17% |
| MELI240621P01600000 | 2024-05-20 2:03PM EDT | 2024-06-21 | 5.80 | 4.70 | 5.20 | -3.20 | -35.56% | 12 | 788 | 27.14% |
| MELI240628P01600000 | 2024-05-16 11:08AM EDT | 2024-06-28 | 8.10 | 5.00 | 8.80 | -5.96 | -42.39% | 1 | 14 | 28.32% |
| MELI240719P01600000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 14.00 | 12.40 | 15.40 | -12.15 | -46.46% | 6 | 82 | 27.23% |
| MELI240816P01600000 | 2024-05-20 11:30AM EDT | 2024-08-16 | 41.05 | 36.00 | 38.60 | -11.45 | -21.81% | 2 | 1 | 32.42% |
| MELI240920P01600000 | 2024-05-16 12:04PM EDT | 2024-09-20 | 65.92 | 47.90 | 52.00 | 0.00 | - | 1 | 104 | 31.66% |
| MELI241220P01600000 | 2024-05-16 12:04PM EDT | 2024-12-20 | 106.03 | 85.50 | 91.00 | 0.00 | - | 1 | 18 | 32.69% |
| MELI250117P01600000 | 2024-05-20 3:06PM EDT | 2025-01-17 | 96.80 | 94.40 | 100.20 | -12.20 | -11.19% | 28 | 41 | 32.59% |
| MELI250620P01600000 | 2024-02-27 4:01PM EDT | 2025-06-20 | 231.06 | 254.00 | 270.00 | 0.00 | - | 10 | 14 | 50.04% |
| MELI260116P01600000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 236.10 | 193.00 | 209.00 | 0.00 | - | 3 | 9 | 34.01% |
© 2024 Yahoo. All rights reserved.