UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,304.30 -53.40 (-2.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,961.65 -2,496.93 (-4.95%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524C01290000 | 2024-04-22 9:57AM EDT | 1,290.00 | 112.30 | 183.80 | 197.10 | 0.00 | - | - | 1 | 55.21% |
| MELI240524C01300000 | 2024-04-15 11:47AM EDT | 1,300.00 | 176.11 | 177.00 | 189.00 | 0.00 | - | - | 2 | 55.49% |
| MELI240524C01310000 | 2024-04-16 2:32PM EDT | 1,310.00 | 137.57 | 169.50 | 180.50 | 0.00 | - | - | 1 | 55.09% |
| MELI240524C01320000 | 2024-04-16 2:32PM EDT | 1,320.00 | 130.73 | 162.40 | 172.10 | 0.00 | - | - | 3 | 54.79% |
| MELI240524C01330000 | 2024-04-12 2:18PM EDT | 1,330.00 | 171.45 | 153.90 | 164.50 | 0.00 | - | 3 | 3 | 54.11% |
| MELI240524C01350000 | 2024-04-24 3:09PM EDT | 1,350.00 | 149.60 | 139.60 | 149.20 | +66.40 | +79.81% | 1 | 1 | 53.50% |
| MELI240524C01390000 | 2024-04-18 12:44PM EDT | 1,390.00 | 81.00 | 111.40 | 121.10 | 0.00 | - | - | 1 | 51.88% |
| MELI240524C01400000 | 2024-04-29 10:00AM EDT | 1,400.00 | 88.15 | 105.50 | 115.80 | 0.00 | - | 1 | 7 | 52.18% |
| MELI240524C01410000 | 2024-04-26 3:25PM EDT | 1,410.00 | 76.88 | 101.10 | 109.30 | 0.00 | - | 2 | 2 | 52.43% |
| MELI240524C01470000 | 2024-04-18 10:14AM EDT | 1,470.00 | 43.94 | 68.00 | 74.90 | 0.00 | - | - | 20 | 50.38% |
| MELI240524C01480000 | 2024-04-22 10:04AM EDT | 1,480.00 | 26.30 | 63.10 | 72.00 | 0.00 | - | - | 1 | 50.71% |
| MELI240524C01490000 | 2024-04-30 9:52AM EDT | 1,490.00 | 59.53 | 59.00 | 68.00 | +21.50 | +56.53% | 10 | 20 | 50.81% |
| MELI240524C01500000 | 2024-04-30 9:41AM EDT | 1,500.00 | 53.40 | 55.10 | 63.00 | +3.10 | +6.16% | 1 | 44 | 50.51% |
| MELI240524C01520000 | 2024-04-16 9:50AM EDT | 1,520.00 | 41.00 | 47.40 | 55.50 | 0.00 | - | 1 | 4 | 50.40% |
| MELI240524C01540000 | 2024-04-26 12:37PM EDT | 1,540.00 | 20.72 | 40.40 | 46.80 | 0.00 | - | 1 | 5 | 51.82% |
| MELI240524C01560000 | 2024-04-29 9:44AM EDT | 1,560.00 | 26.70 | 34.60 | 41.70 | 0.00 | - | 2 | 3 | 52.51% |
| MELI240524C01580000 | 2024-04-23 2:14PM EDT | 1,580.00 | 18.50 | 29.30 | 36.30 | 0.00 | - | - | 2 | 52.56% |
| MELI240524C01600000 | 2024-04-29 11:38AM EDT | 1,600.00 | 20.40 | 24.80 | 31.40 | 0.00 | - | 1 | 4 | 52.54% |
| MELI240524C01620000 | 2024-04-17 10:10AM EDT | 1,620.00 | 19.40 | 20.10 | 27.30 | 0.00 | - | 2 | 4 | 52.72% |
| MELI240524C01650000 | 2024-04-19 10:39AM EDT | 1,650.00 | 9.19 | 16.80 | 22.00 | 0.00 | - | 1 | 3 | 50.53% |
| MELI240524C01670000 | 2024-04-19 10:13AM EDT | 1,670.00 | 7.10 | 14.30 | 19.10 | 0.00 | - | 1 | 0 | 50.80% |
| MELI240524C01690000 | 2024-04-29 12:58PM EDT | 1,690.00 | 10.26 | 12.80 | 16.50 | 0.00 | - | 1 | 2 | 51.41% |
| MELI240524C01700000 | 2024-04-30 3:11PM EDT | 1,700.00 | 13.70 | 10.50 | 15.40 | +6.26 | +84.14% | 3 | 7 | 50.80% |
| MELI240524C01710000 | 2024-04-23 3:26PM EDT | 1,710.00 | 6.58 | 9.40 | 14.40 | 0.00 | - | - | 1 | 50.84% |
| MELI240524C01780000 | 2024-04-15 1:21PM EDT | 1,780.00 | 8.55 | 5.30 | 9.30 | 0.00 | - | - | 2 | 52.55% |
| MELI240524C01800000 | 2024-04-23 9:56AM EDT | 1,800.00 | 2.47 | 4.90 | 8.30 | 0.00 | - | 1 | 2 | 53.47% |
| MELI240524C01840000 | 2024-04-16 3:09PM EDT | 1,840.00 | 4.83 | 2.95 | 6.90 | 0.00 | - | 1 | 1 | 54.17% |
| MELI240524C01900000 | 2024-04-12 9:45AM EDT | 1,900.00 | 5.53 | 0.05 | 5.40 | 0.00 | - | 1 | 1 | 53.74% |
| MELI240524C01940000 | 2024-04-18 10:32AM EDT | 1,940.00 | 1.65 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 56.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240524P00940000 | 2024-04-09 9:35AM EDT | 940.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | - | 0 | 79.75% |
| MELI240524P01060000 | 2024-04-24 10:48AM EDT | 1,060.00 | 2.85 | 0.00 | 3.90 | 0.00 | - | - | 26 | 62.46% |
| MELI240524P01080000 | 2024-04-24 10:48AM EDT | 1,080.00 | 3.50 | 0.70 | 4.20 | 0.00 | - | - | 26 | 61.62% |
| MELI240524P01100000 | 2024-04-23 3:17PM EDT | 1,100.00 | 4.40 | 1.00 | 3.50 | 0.00 | - | 1 | 1 | 57.54% |
| MELI240524P01120000 | 2024-04-19 1:42PM EDT | 1,120.00 | 9.40 | 1.25 | 5.00 | 0.00 | - | 2 | 2 | 57.73% |
| MELI240524P01140000 | 2024-04-23 11:03AM EDT | 1,140.00 | 6.62 | 1.40 | 3.60 | 0.00 | - | - | 2 | 52.27% |
| MELI240524P01160000 | 2024-04-25 1:25PM EDT | 1,160.00 | 9.70 | 2.60 | 4.70 | 0.00 | - | 1 | 5 | 52.86% |
| MELI240524P01180000 | 2024-04-26 11:28AM EDT | 1,180.00 | 10.10 | 4.10 | 6.50 | 0.00 | - | 1 | 6 | 53.73% |
| MELI240524P01200000 | 2024-04-29 3:39PM EDT | 1,200.00 | 7.55 | 4.90 | 8.40 | 0.00 | - | 1 | 1 | 53.08% |
| MELI240524P01220000 | 2024-04-30 10:22AM EDT | 1,220.00 | 6.50 | 6.40 | 8.00 | -8.50 | -56.67% | 1 | 1 | 50.56% |
| MELI240524P01240000 | 2024-04-30 11:15AM EDT | 1,240.00 | 9.50 | 7.90 | 11.70 | -1.30 | -12.04% | 2 | 2 | 51.14% |
| MELI240524P01250000 | 2024-04-26 1:44PM EDT | 1,250.00 | 16.50 | 8.90 | 12.80 | 0.00 | - | 1 | 1 | 50.76% |
| MELI240524P01260000 | 2024-04-15 2:10PM EDT | 1,260.00 | 25.80 | 10.10 | 12.90 | 0.00 | - | 1 | 6 | 51.55% |
| MELI240524P01280000 | 2024-04-26 10:07AM EDT | 1,280.00 | 25.88 | 12.20 | 15.10 | 0.00 | - | 1 | 6 | 50.22% |
| MELI240524P01300000 | 2024-04-26 1:13PM EDT | 1,300.00 | 29.66 | 16.10 | 18.50 | 0.00 | - | 1 | 5 | 49.76% |
| MELI240524P01320000 | 2024-04-24 3:13PM EDT | 1,320.00 | 45.34 | 18.80 | 22.40 | 0.00 | - | 2 | 13 | 49.23% |
| MELI240524P01330000 | 2024-04-24 3:13PM EDT | 1,330.00 | 49.17 | 20.90 | 25.80 | 0.00 | - | - | 2 | 50.04% |
| MELI240524P01350000 | 2024-04-29 1:29PM EDT | 1,350.00 | 33.00 | 25.40 | 29.80 | 0.00 | - | 1 | 7 | 48.73% |
| MELI240524P01360000 | 2024-04-22 2:49PM EDT | 1,360.00 | 65.48 | 27.90 | 34.10 | 0.00 | - | 3 | 21 | 49.73% |
| MELI240524P01370000 | 2024-04-22 11:54AM EDT | 1,370.00 | 90.40 | 30.70 | 36.80 | 0.00 | - | - | 1 | 49.29% |
| MELI240524P01380000 | 2024-04-22 12:47PM EDT | 1,380.00 | 97.15 | 33.70 | 41.30 | 0.00 | - | 1 | 21 | 50.05% |
| MELI240524P01390000 | 2024-04-29 10:12AM EDT | 1,390.00 | 40.31 | 37.00 | 44.50 | -8.79 | -17.90% | 2 | 2 | 49.69% |
| MELI240524P01400000 | 2024-04-17 10:15AM EDT | 1,400.00 | 71.10 | 40.40 | 49.60 | 0.00 | - | - | 2 | 50.53% |
| MELI240524P01440000 | 2024-04-29 12:13PM EDT | 1,440.00 | 70.60 | 57.20 | 63.70 | 0.00 | - | 10 | 12 | 48.06% |
| MELI240524P01450000 | 2024-04-17 2:27PM EDT | 1,450.00 | 106.83 | 61.80 | 70.40 | 0.00 | - | - | 0 | 49.21% |
| MELI240524P01480000 | 2024-04-10 10:31AM EDT | 1,480.00 | 80.96 | 79.00 | 85.90 | 0.00 | - | - | 1 | 48.77% |
| MELI240524P01500000 | 2024-04-22 3:43PM EDT | 1,500.00 | 156.81 | 89.00 | 98.00 | 0.00 | - | - | 1 | 48.96% |
| MELI240524P01510000 | 2024-04-22 3:43PM EDT | 1,510.00 | 164.00 | 96.10 | 103.70 | 0.00 | - | 1 | 3 | 48.62% |
| MELI240524P01560000 | 2024-04-18 2:28PM EDT | 1,560.00 | 195.15 | 126.00 | 141.50 | 0.00 | - | - | 1 | 51.44% |
| MELI240524P01590000 | 2024-04-29 12:10PM EDT | 1,590.00 | 169.00 | 149.00 | 164.00 | 0.00 | - | 1 | 1 | 51.73% |
| MELI240524P01610000 | 2024-04-19 9:38AM EDT | 1,610.00 | 258.00 | 164.30 | 179.30 | 0.00 | - | 1 | 1 | 51.59% |
| MELI240524P01650000 | 2024-04-09 3:01PM EDT | 1,650.00 | 189.25 | 198.20 | 213.20 | 0.00 | - | - | 20 | 52.88% |
| MELI240524P01680000 | 2024-04-30 10:25AM EDT | 1,680.00 | 217.33 | 225.30 | 240.50 | -113.23 | -34.25% | 2 | 1 | 54.79% |
| MELI240524P01690000 | 2024-04-19 12:51PM EDT | 1,690.00 | 340.26 | 234.50 | 248.80 | 0.00 | - | 1 | 1 | 54.49% |
© 2024 Yahoo. All rights reserved.