MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1680.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524C01680000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 65.00 | 103.20 | 118.20 | 0.00 | - | 5 | 7 | 62.70% |
| MELI240531C01680000 | 2024-05-17 9:57AM EDT | 2024-05-31 | 68.47 | 108.00 | 120.90 | 0.00 | - | 1 | 5 | 41.20% |
| MELI240607C01680000 | 2024-05-20 12:34PM EDT | 2024-06-07 | 111.41 | 112.20 | 124.20 | +42.51 | +61.70% | 2 | 5 | 35.24% |
| MELI240621C01680000 | 2024-05-20 11:37AM EDT | 2024-06-21 | 114.75 | 124.70 | 136.20 | +18.55 | +19.28% | 1 | 29 | 33.93% |
| MELI240628C01680000 | 2024-05-14 10:21AM EDT | 2024-06-28 | 76.00 | 130.00 | 140.90 | 0.00 | - | - | 1 | 33.22% |
| MELI240719C01680000 | 2024-05-20 12:26PM EDT | 2024-07-19 | 144.40 | 146.20 | 156.50 | +33.25 | +29.91% | 1 | 14 | 33.14% |
| MELI240816C01680000 | 2024-05-14 3:33PM EDT | 2024-08-16 | 130.60 | 184.60 | 194.40 | 0.00 | - | 6 | 102 | 39.43% |
| MELI240920C01680000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 137.85 | 206.70 | 216.80 | 0.00 | - | 3 | 9 | 39.21% |
| MELI241220C01680000 | 2024-05-07 2:55PM EDT | 2024-12-20 | 227.50 | 271.20 | 281.80 | 0.00 | - | - | 1 | 42.45% |
| MELI250117C01680000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 246.00 | 285.80 | 300.70 | 0.00 | - | 2 | 19 | 43.38% |
| MELI250620C01680000 | 2024-05-08 3:21PM EDT | 2025-06-20 | 336.00 | 372.00 | 389.10 | 0.00 | - | 2 | 5 | 46.60% |
| MELI260116C01680000 | 2024-02-26 10:32AM EDT | 2026-01-16 | 377.00 | 294.00 | 311.70 | 0.00 | - | 5 | 22 | 28.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524P01680000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 0.90 | 0.35 | 1.90 | -2.60 | -74.29% | 16 | 18 | 38.69% |
| MELI240531P01680000 | 2024-05-20 3:43PM EDT | 2024-05-31 | 3.05 | 2.55 | 3.10 | -12.89 | -80.87% | 20 | 3 | 26.18% |
| MELI240607P01680000 | 2024-05-17 1:05PM EDT | 2024-06-07 | 16.60 | 5.50 | 6.50 | 0.00 | - | 6 | 7 | 25.18% |
| MELI240614P01680000 | 2024-05-06 3:33PM EDT | 2024-06-14 | 83.50 | 9.20 | 11.40 | 0.00 | - | - | 1 | 25.88% |
| MELI240621P01680000 | 2024-05-20 1:01PM EDT | 2024-06-21 | 15.00 | 13.10 | 14.60 | -12.85 | -46.14% | 3 | 54 | 25.16% |
| MELI240628P01680000 | 2024-05-20 1:05PM EDT | 2024-06-28 | 19.42 | 17.40 | 20.80 | -13.47 | -40.95% | 2 | 1 | 26.50% |
| MELI240719P01680000 | 2024-05-20 3:25PM EDT | 2024-07-19 | 28.45 | 28.30 | 31.60 | -19.03 | -40.08% | 1 | 12 | 26.12% |
| MELI240816P01680000 | 2024-05-13 11:07AM EDT | 2024-08-16 | 97.70 | 57.60 | 62.60 | 0.00 | - | 1 | 1 | 31.85% |
| MELI240920P01680000 | 2024-05-13 10:26AM EDT | 2024-09-20 | 115.68 | 71.70 | 76.90 | 0.00 | - | 7 | 16 | 30.78% |
| MELI241220P01680000 | 2024-05-03 12:42PM EDT | 2024-12-20 | 191.65 | 113.60 | 120.20 | 0.00 | - | 5 | 5 | 31.93% |
| MELI250117P01680000 | 2024-05-20 12:37PM EDT | 2025-01-17 | 126.40 | 122.50 | 128.70 | -20.80 | -14.13% | 3 | 19 | 31.60% |
| MELI250321P01680000 | 2024-05-16 12:57PM EDT | 2025-03-21 | 174.00 | 144.00 | 160.00 | 0.00 | - | - | 1 | 33.28% |
| MELI250620P01680000 | 2024-02-29 11:30AM EDT | 2025-06-20 | 276.70 | 298.00 | 315.90 | 0.00 | - | 1 | 6 | 50.32% |
© 2024 Yahoo. All rights reserved.