MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524C01720000 | 2024-05-20 3:33PM EDT | 2024-05-24 | 74.40 | 68.10 | 77.20 | +34.40 | +86.00% | 3 | 9 | 44.78% |
| MELI240531C01720000 | 2024-05-20 12:30PM EDT | 2024-05-31 | 69.00 | 74.70 | 80.00 | +19.00 | +38.00% | 1 | 48 | 30.12% |
| MELI240607C01720000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 56.80 | 82.60 | 88.00 | 0.00 | - | 2 | 2 | 29.93% |
| MELI240614C01720000 | 2024-05-03 2:26PM EDT | 2024-06-14 | 38.84 | 90.00 | 99.00 | 0.00 | - | 1 | 1 | 32.26% |
| MELI240621C01720000 | 2024-05-20 3:18PM EDT | 2024-06-21 | 100.00 | 97.00 | 101.90 | +33.10 | +49.48% | 4 | 33 | 30.06% |
| MELI240719C01720000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 126.40 | 119.00 | 128.40 | +47.58 | +60.37% | 5 | 10 | 31.93% |
| MELI240816C01720000 | 2024-05-15 2:48PM EDT | 2024-08-16 | 129.60 | 161.20 | 169.30 | 0.00 | - | 1 | 7 | 38.68% |
| MELI240920C01720000 | 2024-05-14 2:16PM EDT | 2024-09-20 | 134.79 | 182.00 | 191.80 | 0.00 | - | 3 | 23 | 38.38% |
| MELI241220C01720000 | 2024-05-09 1:40PM EDT | 2024-12-20 | 206.20 | 248.60 | 258.30 | 0.00 | - | 2 | 4 | 41.76% |
| MELI250117C01720000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 213.40 | 262.20 | 274.70 | 0.00 | - | 2 | 8 | 42.21% |
| MELI250321C01720000 | 2024-05-17 9:49AM EDT | 2025-03-21 | 278.00 | 302.00 | 315.50 | 0.00 | - | 3 | 3 | 44.12% |
| MELI250620C01720000 | 2024-05-15 3:39PM EDT | 2025-06-20 | 320.40 | 350.00 | 368.00 | 0.00 | - | 4 | 24 | 46.13% |
| MELI260116C01720000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 443.01 | 442.00 | 462.00 | +38.59 | +9.54% | 12 | 69 | 48.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524P01720000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.00 | 2.00 | 2.50 | -7.00 | -77.78% | 11 | 12 | 28.78% |
| MELI240531P01720000 | 2024-05-16 12:29PM EDT | 2024-05-31 | 29.30 | 6.40 | 7.80 | 0.00 | - | 2 | 3 | 25.02% |
| MELI240607P01720000 | 2024-05-17 1:19PM EDT | 2024-06-07 | 32.00 | 12.50 | 13.60 | 0.00 | - | 2 | 1 | 24.67% |
| MELI240621P01720000 | 2024-05-16 12:29PM EDT | 2024-06-21 | 48.50 | 22.60 | 24.60 | 0.00 | - | 2 | 18 | 24.89% |
| MELI240719P01720000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 88.80 | 39.70 | 43.00 | 0.00 | - | 2 | 9 | 25.34% |
| MELI240816P01720000 | 2024-05-14 12:00PM EDT | 2024-08-16 | 112.40 | 72.20 | 77.10 | 0.00 | - | 1 | 2 | 31.36% |
| MELI240920P01720000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 134.60 | 86.20 | 92.10 | 0.00 | - | 9 | 7 | 30.33% |
| MELI250117P01720000 | 2024-04-10 9:59AM EDT | 2025-01-17 | 315.40 | 175.00 | 186.40 | 0.00 | - | 1 | 13 | 38.54% |
| MELI250321P01720000 | 2024-05-16 3:42PM EDT | 2025-03-21 | 191.50 | 160.00 | 176.00 | 0.00 | - | - | 2 | 32.67% |
| MELI250620P01720000 | 2024-04-01 3:53PM EDT | 2025-06-20 | 325.50 | 350.00 | 368.00 | 0.00 | - | - | 1 | 54.52% |
| MELI260116P01720000 | 2024-04-11 9:55AM EDT | 2026-01-16 | 382.71 | 271.50 | 287.70 | 0.00 | - | 1 | 1 | 35.88% |
© 2024 Yahoo. All rights reserved.