MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517C01800000 | 2024-05-17 2:30PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | -0.40 | -80.00% | 253 | 427 | 27.05% |
| MELI240524C01800000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 5.90 | 5.50 | 7.20 | -0.93 | -13.62% | 30 | 32 | 23.61% |
| MELI240531C01800000 | 2024-05-17 11:46AM EDT | 2024-05-31 | 11.00 | 11.70 | 15.10 | -2.05 | -15.71% | 19 | 14 | 24.22% |
| MELI240607C01800000 | 2024-05-17 1:15PM EDT | 2024-06-07 | 19.70 | 19.40 | 22.80 | +0.23 | +1.18% | 2 | 19 | 25.08% |
| MELI240614C01800000 | 2024-05-16 11:06AM EDT | 2024-06-14 | 32.60 | 27.10 | 31.70 | 0.00 | - | 1 | 3 | 26.72% |
| MELI240621C01800000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 33.19 | 33.30 | 36.90 | -2.31 | -6.51% | 19 | 429 | 26.48% |
| MELI240719C01800000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 57.00 | 56.50 | 61.50 | +3.00 | +5.56% | 1 | 66 | 28.52% |
| MELI240816C01800000 | 2024-05-16 2:18PM EDT | 2024-08-16 | 91.50 | 96.80 | 102.60 | 0.00 | - | 1 | 6 | 35.60% |
| MELI240920C01800000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 116.00 | 119.90 | 123.00 | 0.00 | - | 1 | 131 | 35.27% |
| MELI241220C01800000 | 2024-05-09 10:39AM EDT | 2024-12-20 | 170.00 | 185.20 | 193.70 | 0.00 | - | 1 | 27 | 40.03% |
| MELI250117C01800000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 179.37 | 199.40 | 208.10 | 0.00 | - | 4 | 171 | 40.20% |
| MELI250321C01800000 | 2024-04-29 3:08PM EDT | 2025-03-21 | 110.05 | 236.60 | 249.80 | 0.00 | - | - | 1 | 42.40% |
| MELI250620C01800000 | 2024-05-16 12:26PM EDT | 2025-06-20 | 285.00 | 284.00 | 300.00 | 0.00 | - | 1 | 62 | 44.21% |
| MELI260116C01800000 | 2024-05-14 11:07AM EDT | 2026-01-16 | 386.00 | 374.00 | 394.00 | +32.00 | +9.04% | 1 | 112 | 46.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517P01800000 | 2024-04-04 3:19PM EDT | 2024-05-17 | 302.65 | 164.20 | 177.00 | 0.00 | - | 3 | 0 | 388.64% |
| MELI240621P01800000 | 2024-05-15 12:44PM EDT | 2024-06-21 | 107.45 | 77.70 | 81.80 | 0.00 | - | 1 | 23 | 23.63% |
| MELI240719P01800000 | 2024-05-17 12:26PM EDT | 2024-07-19 | 101.20 | 93.60 | 101.00 | -29.30 | -22.45% | 1 | 11 | 24.57% |
| MELI240816P01800000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 132.00 | 126.70 | 133.70 | -32.50 | -19.76% | 1 | 5 | 29.96% |
| MELI240920P01800000 | 2024-05-08 10:15AM EDT | 2024-09-20 | 170.00 | 142.00 | 145.20 | 0.00 | - | 1 | 21 | 28.31% |
| MELI241220P01800000 | 2024-05-17 12:59PM EDT | 2024-12-20 | 191.12 | 185.30 | 192.60 | -30.78 | -13.87% | 13 | 18 | 30.41% |
| MELI250117P01800000 | 2024-05-08 11:19AM EDT | 2025-01-17 | 229.28 | 192.70 | 202.20 | 0.00 | - | 1 | 17 | 30.31% |
| MELI250321P01800000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 251.60 | 216.00 | 229.30 | 0.00 | - | 2 | 5 | 31.27% |
| MELI250620P01800000 | 2024-05-16 11:22AM EDT | 2025-06-20 | 254.50 | 242.00 | 258.80 | 0.00 | - | 1 | 38 | 31.53% |
| MELI260116P01800000 | 2024-05-03 10:25AM EDT | 2026-01-16 | 345.00 | 294.00 | 314.00 | 0.00 | - | 1 | 4 | 31.70% |
© 2024 Yahoo. All rights reserved.