MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI230616C00580000 | 2022-07-15 2:01PM EDT | 580.00 | 231.95 | 504.60 | 523.00 | 0.00 | - | - | 2 | 0.00% |
| MELI230616C00600000 | 2022-08-04 9:47AM EDT | 600.00 | 536.71 | 489.90 | 507.00 | 0.00 | - | - | 2 | 0.00% |
| MELI230616C00620000 | 2022-07-01 1:24PM EDT | 620.00 | 179.50 | 346.50 | 365.20 | 0.00 | - | - | 12 | 0.00% |
| MELI230616C00640000 | 2022-07-01 1:24PM EDT | 640.00 | 170.20 | 334.90 | 351.30 | 0.00 | - | - | 6 | 0.00% |
| MELI230616C00660000 | 2022-07-14 10:49AM EDT | 660.00 | 159.65 | 445.00 | 463.40 | 0.00 | - | - | 14 | 0.00% |
| MELI230616C00700000 | 2022-08-03 12:45PM EDT | 700.00 | 304.71 | 416.80 | 432.80 | 0.00 | - | 1 | 7 | 0.00% |
| MELI230616C00720000 | 2022-07-07 10:52AM EDT | 720.00 | 185.40 | 282.10 | 301.10 | 0.00 | - | - | 5 | 0.00% |
| MELI230616C00740000 | 2022-08-04 12:04PM EDT | 740.00 | 393.00 | 390.80 | 404.90 | 0.00 | - | - | 6 | 0.00% |
| MELI230616C00800000 | 2022-08-03 1:09PM EDT | 800.00 | 246.84 | 353.60 | 367.20 | 0.00 | - | 1 | 10 | 0.00% |
| MELI230616C00820000 | 2022-08-08 9:55AM EDT | 820.00 | 361.00 | 337.80 | 352.60 | 0.00 | - | - | 11 | 0.00% |
| MELI230616C00840000 | 2022-07-27 11:49AM EDT | 840.00 | 153.80 | 327.90 | 340.90 | 0.00 | - | - | 13 | 0.00% |
| MELI230616C00860000 | 2022-08-10 12:01PM EDT | 860.00 | 335.80 | 312.70 | 328.60 | +43.95 | +15.06% | 1 | 18 | 33.11% |
| MELI230616C00900000 | 2022-07-26 10:34AM EDT | 900.00 | 112.00 | 290.70 | 307.10 | 0.00 | - | - | 23 | 54.03% |
| MELI230616C00940000 | 2022-08-04 9:31AM EDT | 940.00 | 255.00 | 270.10 | 285.20 | 0.00 | - | - | 14 | 55.94% |
| MELI230616C00960000 | 2022-07-18 1:43PM EDT | 960.00 | 92.00 | 258.40 | 275.20 | 0.00 | - | - | 2 | 58.75% |
| MELI230616C01000000 | 2022-08-10 10:06AM EDT | 1,000.00 | 263.50 | 242.30 | 254.60 | +42.00 | +18.96% | 2 | 55 | 64.33% |
| MELI230616C01020000 | 2022-08-04 10:43AM EDT | 1,020.00 | 231.82 | 228.40 | 246.00 | 0.00 | - | - | 39 | 65.19% |
| MELI230616C01040000 | 2021-12-13 1:02AM EDT | 1,040.00 | 306.40 | 299.50 | 317.50 | 0.00 | - | - | 4 | 107.36% |
| MELI230616C01060000 | 2022-08-04 12:06PM EDT | 1,060.00 | 220.00 | 212.10 | 227.30 | 0.00 | - | 1 | 4 | 68.52% |
| MELI230616C01100000 | 2022-08-10 1:47PM EDT | 1,100.00 | 219.00 | 195.70 | 211.40 | +6.75 | +3.18% | 1 | 44 | 71.25% |
| MELI230616C01120000 | 2021-12-03 4:36PM EDT | 1,120.00 | 235.50 | 421.50 | 429.50 | 0.00 | - | 5 | 5 | 181.73% |
| MELI230616C01140000 | 2022-08-04 9:31AM EDT | 1,140.00 | 169.00 | 183.00 | 194.80 | 0.00 | - | - | 3 | 73.68% |
| MELI230616C01160000 | 2021-12-29 12:57PM EDT | 1,160.00 | 386.80 | 244.00 | 262.00 | 0.00 | - | 1 | 1 | 107.00% |
| MELI230616C01180000 | 2021-12-13 1:02AM EDT | 1,180.00 | 291.00 | 235.50 | 255.00 | 0.00 | - | - | 1 | 107.20% |
| MELI230616C01200000 | 2021-12-28 12:08PM EDT | 1,200.00 | 363.50 | 227.50 | 245.50 | 0.00 | - | 2 | 2 | 106.83% |
| MELI230616C01220000 | 2022-08-08 10:55AM EDT | 1,220.00 | 169.00 | 153.40 | 165.50 | 0.00 | - | - | 8 | 76.09% |
| MELI230616C01240000 | 2022-08-04 9:49AM EDT | 1,240.00 | 171.35 | 147.70 | 155.40 | 0.00 | - | - | 7 | 76.04% |
| MELI230616C01260000 | 2022-07-20 10:54AM EDT | 1,260.00 | 48.40 | 140.70 | 147.90 | 0.00 | - | 1 | 4 | 76.13% |
| MELI230616C01280000 | 2022-08-05 11:45AM EDT | 1,280.00 | 127.50 | 135.30 | 143.00 | 0.00 | - | - | 2 | 77.00% |
| MELI230616C01300000 | 2022-08-10 9:30AM EDT | 1,300.00 | 143.80 | 129.80 | 140.90 | +24.20 | +20.23% | 3 | 15 | 78.33% |
| MELI230616C01320000 | 2022-08-04 9:44AM EDT | 1,320.00 | 144.50 | 123.10 | 131.00 | 0.00 | - | 1 | 3 | 77.55% |
| MELI230616C01340000 | 2022-08-03 12:47PM EDT | 1,340.00 | 69.00 | 116.60 | 127.40 | 0.00 | - | 2 | 3 | 78.08% |
| MELI230616C01360000 | 2022-08-04 11:57AM EDT | 1,360.00 | 116.03 | 112.20 | 118.90 | 0.00 | - | - | 39 | 77.86% |
| MELI230616C01400000 | 2022-08-11 9:30AM EDT | 1,400.00 | 125.00 | 102.30 | 111.00 | +7.91 | +6.76% | 27 | 91 | 78.87% |
| MELI230616C01420000 | 2022-07-28 11:58AM EDT | 1,420.00 | 31.94 | 99.00 | 108.00 | 0.00 | - | - | 28 | 79.81% |
| MELI230616C01440000 | 2021-12-15 4:24PM EDT | 1,440.00 | 203.00 | 148.50 | 162.50 | 0.00 | - | - | 1 | 105.34% |
| MELI230616C01460000 | 2022-08-11 12:56PM EDT | 1,460.00 | 97.00 | 88.50 | 97.50 | +97.00 | - | 1 | 22 | 79.46% |
| MELI230616C01480000 | 2022-08-11 1:42PM EDT | 1,480.00 | 94.99 | 86.90 | 96.00 | +94.99 | - | 1 | 1 | 80.87% |
| MELI230616C01500000 | 2022-08-11 9:37AM EDT | 1,500.00 | 96.00 | 79.40 | 94.90 | +16.00 | +20.00% | 1 | 111 | 80.90% |
| MELI230616C01560000 | 2022-08-04 10:00AM EDT | 1,560.00 | 75.50 | 68.10 | 82.90 | 0.00 | - | - | 4 | 81.05% |
| MELI230616C01600000 | 2022-08-04 9:30AM EDT | 1,600.00 | 50.48 | 61.80 | 76.90 | 0.00 | - | 1 | 6 | 81.53% |
| MELI230616C01620000 | 2022-07-29 2:49PM EDT | 1,620.00 | 15.79 | 58.70 | 74.00 | 0.00 | - | - | 3 | 81.70% |
| MELI230616C01640000 | 2022-08-01 9:33AM EDT | 1,640.00 | 14.00 | 55.90 | 71.20 | 0.00 | - | - | 2 | 81.90% |
| MELI230616C01660000 | 2021-12-03 1:30PM EDT | 1,660.00 | 95.25 | 188.00 | 196.00 | 0.00 | - | 1 | 1 | 143.81% |
| MELI230616C01740000 | 2022-07-28 10:02AM EDT | 1,740.00 | 12.40 | 45.40 | 54.70 | 0.00 | - | - | 0 | 82.07% |
| MELI230616C01760000 | 2022-08-09 3:02PM EDT | 1,760.00 | 40.00 | 43.60 | 53.60 | 0.00 | - | 1 | 3 | 82.63% |
| MELI230616C01800000 | 2022-08-04 2:47PM EDT | 1,800.00 | 37.00 | 36.90 | 49.30 | 0.00 | - | - | 11 | 82.00% |
| MELI230616C01860000 | 2022-08-08 1:13PM EDT | 1,860.00 | 34.50 | 32.30 | 40.00 | 0.00 | - | - | 4 | 81.29% |
| MELI230616C01900000 | 2022-08-08 1:13PM EDT | 1,900.00 | 30.90 | 30.30 | 38.10 | 0.00 | - | - | 119 | 82.35% |
| MELI230616C01920000 | 2022-08-08 1:13PM EDT | 1,920.00 | 29.30 | 28.90 | 35.10 | 0.00 | - | - | 0 | 81.93% |
| MELI230616C01980000 | 2022-08-10 10:15AM EDT | 1,980.00 | 28.00 | 24.90 | 32.10 | +2.90 | +11.55% | 1 | 3 | 82.64% |
| MELI230616C02000000 | 2022-08-04 10:11AM EDT | 2,000.00 | 23.40 | 23.60 | 29.40 | 0.00 | - | - | 56 | 82.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI230616P00310000 | 2022-07-11 3:53PM EDT | 310.00 | 25.00 | 2.00 | 12.00 | 0.00 | - | - | 13 | 158.49% |
| MELI230616P00320000 | 2022-08-11 1:35PM EDT | 320.00 | 9.30 | 5.90 | 14.50 | +9.30 | - | 2 | 0 | 167.00% |
| MELI230616P00340000 | 2022-07-12 9:30AM EDT | 340.00 | 30.68 | 3.80 | 16.10 | 0.00 | - | - | 1 | 158.84% |
| MELI230616P00350000 | 2022-08-10 12:06PM EDT | 350.00 | 10.80 | 9.00 | 17.20 | -2.72 | -20.12% | 2 | 14 | 164.90% |
| MELI230616P00370000 | 2022-07-27 12:46PM EDT | 370.00 | 26.75 | 6.60 | 18.70 | 0.00 | - | - | 0 | 156.65% |
| MELI230616P00380000 | 2022-08-04 9:30AM EDT | 380.00 | 16.70 | 7.30 | 19.60 | 0.00 | - | - | 1 | 155.46% |
| MELI230616P00400000 | 2022-08-04 9:30AM EDT | 400.00 | 19.23 | 9.20 | 21.40 | 0.00 | - | 2 | 3 | 153.53% |
| MELI230616P00410000 | 2022-08-09 2:45PM EDT | 410.00 | 19.80 | 10.30 | 22.40 | 0.00 | - | 1 | 2 | 152.75% |
| MELI230616P00420000 | 2022-08-10 2:18PM EDT | 420.00 | 16.70 | 11.30 | 23.40 | +16.70 | - | - | 1 | 151.78% |
| MELI230616P00440000 | 2022-08-08 11:05AM EDT | 440.00 | 18.00 | 15.40 | 24.10 | 0.00 | - | - | 6 | 150.47% |
| MELI230616P00450000 | 2022-08-04 9:31AM EDT | 450.00 | 23.94 | 21.30 | 24.90 | 0.00 | - | - | 130 | 153.63% |
| MELI230616P00470000 | 2022-08-05 3:26PM EDT | 470.00 | 24.00 | 23.10 | 27.30 | 0.00 | - | - | 3 | 151.10% |
| MELI230616P00500000 | 2022-08-08 1:35PM EDT | 500.00 | 28.50 | 26.10 | 32.60 | 0.00 | - | - | 178 | 148.65% |
| MELI230616P00580000 | 2022-08-08 9:54AM EDT | 580.00 | 39.20 | 38.70 | 48.10 | 0.00 | - | 2 | 25 | 143.82% |
| MELI230616P00600000 | 2022-07-29 3:57PM EDT | 600.00 | 73.00 | 45.40 | 48.60 | 0.00 | - | - | 45 | 142.23% |
| MELI230616P00620000 | 2022-07-26 1:32PM EDT | 620.00 | 105.70 | 49.00 | 55.70 | 0.00 | - | - | 36 | 142.27% |
| MELI230616P00640000 | 2022-07-13 2:29PM EDT | 640.00 | 143.30 | 54.00 | 59.50 | 0.00 | - | - | 6 | 141.12% |
| MELI230616P00660000 | 2022-08-04 11:50AM EDT | 660.00 | 58.60 | 58.70 | 65.50 | 0.00 | - | - | 34 | 140.65% |
| MELI230616P00680000 | 2022-08-10 11:49AM EDT | 680.00 | 61.24 | 63.70 | 70.00 | +61.24 | - | - | 16 | 139.45% |
| MELI230616P00700000 | 2022-08-10 12:16PM EDT | 700.00 | 66.84 | 69.00 | 74.70 | -1.16 | -1.71% | - | 137 | 138.32% |
| MELI230616P00720000 | 2022-07-18 1:58PM EDT | 720.00 | 167.00 | 74.50 | 81.50 | 0.00 | - | - | 20 | 137.94% |
| MELI230616P00740000 | 2022-08-05 3:04PM EDT | 740.00 | 85.42 | 80.40 | 85.90 | 0.00 | - | - | 35 | 136.62% |
| MELI230616P00760000 | 2021-12-13 1:02AM EDT | 760.00 | 101.53 | 85.00 | 94.00 | 0.00 | - | - | 1 | 136.04% |
| MELI230616P00800000 | 2022-08-04 12:14PM EDT | 800.00 | 103.90 | 99.60 | 105.70 | 0.00 | - | - | 23 | 134.73% |
| MELI230616P00820000 | 2022-07-08 12:14PM EDT | 820.00 | 223.00 | 137.60 | 152.10 | 0.00 | - | - | 2 | 156.79% |
| MELI230616P00840000 | 2022-08-05 3:04PM EDT | 840.00 | 118.12 | 113.10 | 120.70 | 0.00 | - | 1 | 10 | 133.53% |
| MELI230616P00860000 | 2022-08-08 9:50AM EDT | 860.00 | 112.00 | 121.80 | 127.90 | 0.00 | - | - | 12 | 133.23% |
| MELI230616P00880000 | 2022-08-03 2:56PM EDT | 880.00 | 174.10 | 129.70 | 135.60 | 0.00 | - | 1 | 11 | 132.69% |
| MELI230616P00900000 | 2022-08-09 2:56PM EDT | 900.00 | 150.00 | 131.70 | 145.40 | 0.00 | - | 1 | 21 | 130.90% |
| MELI230616P00960000 | 2022-08-04 11:22AM EDT | 960.00 | 170.15 | 158.10 | 173.00 | 0.00 | - | 2 | 20 | 130.20% |
| MELI230616P00980000 | 2021-12-03 4:25PM EDT | 980.00 | 207.80 | 118.50 | 126.60 | 0.00 | - | 1 | 1 | 102.06% |
| MELI230616P01000000 | 2022-08-08 3:08PM EDT | 1,000.00 | 190.10 | 181.80 | 190.80 | 0.00 | - | 2 | 35 | 130.52% |
| MELI230616P01060000 | 2021-12-03 3:35PM EDT | 1,060.00 | 250.00 | 147.00 | 155.70 | 0.00 | - | 4 | 4 | 97.55% |
| MELI230616P01080000 | 2021-12-06 3:19PM EDT | 1,080.00 | 231.30 | 211.50 | 229.50 | 0.00 | - | 1 | 31 | 126.08% |
| MELI230616P01100000 | 2021-12-15 4:00PM EDT | 1,100.00 | 221.40 | 223.80 | 241.50 | 0.00 | - | 32 | 57 | 126.49% |
| MELI230616P01120000 | 2021-12-02 11:31AM EDT | 1,120.00 | 254.00 | 170.50 | 178.80 | 0.00 | - | - | 1 | 93.83% |
| MELI230616P01300000 | 2022-07-14 10:31AM EDT | 1,300.00 | 671.06 | 365.10 | 377.80 | 0.00 | - | 1 | 3 | 132.58% |
| MELI230616P01320000 | 2021-12-28 12:24PM EDT | 1,320.00 | 283.50 | 354.00 | 372.00 | 0.00 | - | - | 1 | 122.82% |
| MELI230616P01340000 | 2021-12-28 1:32PM EDT | 1,340.00 | 295.75 | 368.20 | 386.00 | 0.00 | - | 1 | 4 | 122.98% |
| MELI230616P01360000 | 2021-12-29 12:47PM EDT | 1,360.00 | 302.36 | 383.30 | 401.50 | 0.00 | - | - | 0 | 123.58% |
| MELI230616P01400000 | 2021-12-03 12:16PM EDT | 1,400.00 | 457.51 | 309.50 | 317.80 | 0.00 | - | 1 | 2 | 76.30% |
| MELI230616P01460000 | 2022-07-27 2:45PM EDT | 1,460.00 | 694.88 | 480.50 | 498.50 | 0.00 | - | - | 32 | 134.53% |
| MELI230616P01700000 | 2022-07-28 10:02AM EDT | 1,700.00 | 918.82 | 683.40 | 699.80 | 0.00 | - | 1 | 0 | 141.53% |
| MELI230616P01940000 | 2021-12-30 4:47PM EDT | 1,940.00 | 684.00 | 845.50 | 863.50 | 0.00 | - | - | 8 | 123.66% |
© 2023 Yahoo. All rights reserved.
