UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.15 -2.78 (-3.39%) GOLD FUTURES
2,326.70 +23.80 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,651.90 -2,014.75 (-4.23%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240531C01290000 | 2024-04-22 9:57AM EDT | 1,290.00 | 115.20 | 186.00 | 196.90 | 0.00 | - | - | 1 | 52.05% |
| MELI240531C01310000 | 2024-04-16 2:33PM EDT | 1,310.00 | 142.30 | 168.60 | 180.00 | 0.00 | - | - | 1 | 50.31% |
| MELI240531C01320000 | 2024-04-16 2:33PM EDT | 1,320.00 | 135.49 | 160.80 | 172.00 | 0.00 | - | - | 1 | 54.17% |
| MELI240531C01340000 | 2024-04-19 9:45AM EDT | 1,340.00 | 93.00 | 145.70 | 157.90 | 0.00 | - | 7 | 7 | 53.96% |
| MELI240531C01350000 | 2024-04-22 9:39AM EDT | 1,350.00 | 82.30 | 138.40 | 148.50 | 0.00 | - | - | 1 | 52.06% |
| MELI240531C01360000 | 2024-04-26 9:58AM EDT | 1,360.00 | 90.00 | 131.80 | 141.70 | 0.00 | - | 1 | 4 | 51.89% |
| MELI240531C01370000 | 2024-04-29 12:11PM EDT | 1,370.00 | 118.77 | 125.30 | 134.30 | 0.00 | - | 1 | 1 | 51.22% |
| MELI240531C01380000 | 2024-04-23 3:34PM EDT | 1,380.00 | 86.00 | 118.60 | 131.00 | 0.00 | - | 1 | 1 | 53.11% |
| MELI240531C01390000 | 2024-04-26 9:35AM EDT | 1,390.00 | 77.00 | 112.00 | 124.00 | 0.00 | - | 1 | 2 | 52.46% |
| MELI240531C01400000 | 2024-05-01 1:48PM EDT | 1,400.00 | 100.00 | 105.20 | 114.40 | -0.52 | -0.52% | 4 | 8 | 50.09% |
| MELI240531C01410000 | 2024-04-15 3:23PM EDT | 1,410.00 | 93.74 | 101.00 | 108.20 | 0.00 | - | - | 1 | 49.78% |
| MELI240531C01420000 | 2024-04-29 1:47PM EDT | 1,420.00 | 89.95 | 95.00 | 102.30 | 0.00 | - | 4 | 3 | 49.54% |
| MELI240531C01440000 | 2024-04-30 12:04PM EDT | 1,440.00 | 89.17 | 84.40 | 91.10 | -6.06 | -5.98% | 2 | 8 | 49.08% |
| MELI240531C01450000 | 2024-04-23 12:22PM EDT | 1,450.00 | 54.00 | 79.00 | 85.80 | 0.00 | - | - | 0 | 48.87% |
| MELI240531C01470000 | 2024-05-01 10:22AM EDT | 1,470.00 | 85.00 | 69.50 | 75.40 | +21.79 | +34.47% | 5 | 3 | 48.22% |
| MELI240531C01500000 | 2024-04-30 9:44AM EDT | 1,500.00 | 60.70 | 56.60 | 63.00 | 0.00 | - | 1 | 43 | 48.30% |
| MELI240531C01520000 | 2024-04-29 10:19AM EDT | 1,520.00 | 43.74 | 48.40 | 55.10 | 0.00 | - | 2 | 3 | 48.02% |
| MELI240531C01550000 | 2024-04-30 9:44AM EDT | 1,550.00 | 43.10 | 38.40 | 45.00 | 0.00 | - | 1 | 0 | 47.86% |
| MELI240531C01570000 | 2024-04-30 3:38PM EDT | 1,570.00 | 39.70 | 32.00 | 39.70 | 0.00 | - | 1 | 3 | 48.15% |
| MELI240531C01590000 | 2024-05-01 10:15AM EDT | 1,590.00 | 27.89 | 29.10 | 34.60 | -19.11 | -40.66% | 1 | 3 | 48.19% |
| MELI240531C01600000 | 2024-05-01 9:54AM EDT | 1,600.00 | 28.40 | 27.50 | 32.30 | -4.70 | -14.20% | 1 | 5 | 48.24% |
| MELI240531C01620000 | 2024-05-01 12:01PM EDT | 1,620.00 | 21.00 | 22.30 | 28.00 | -4.90 | -18.92% | 3 | 10 | 48.27% |
| MELI240531C01630000 | 2024-04-30 3:59PM EDT | 1,630.00 | 25.00 | 21.40 | 26.10 | 0.00 | - | 42 | 40 | 48.33% |
| MELI240531C01710000 | 2024-04-29 11:12AM EDT | 1,710.00 | 12.05 | 11.60 | 15.10 | +2.05 | +20.50% | 1 | 1 | 49.37% |
| MELI240531C01720000 | 2024-04-12 3:34PM EDT | 1,720.00 | 15.40 | 10.70 | 14.10 | 0.00 | - | - | 1 | 49.52% |
| MELI240531C02000000 | 2024-04-29 10:20AM EDT | 2,000.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 53.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240531P01020000 | 2024-04-22 12:51PM EDT | 1,020.00 | 5.08 | 0.00 | 3.20 | 0.00 | - | - | 2 | 59.83% |
| MELI240531P01080000 | 2024-04-22 12:51PM EDT | 1,080.00 | 8.48 | 0.15 | 4.10 | 0.00 | - | - | 2 | 53.80% |
| MELI240531P01100000 | 2024-04-23 10:09AM EDT | 1,100.00 | 8.38 | 0.65 | 4.60 | 0.00 | - | - | 2 | 52.86% |
| MELI240531P01120000 | 2024-04-29 3:21PM EDT | 1,120.00 | 4.10 | 1.30 | 5.20 | 0.00 | - | 1 | 2 | 51.99% |
| MELI240531P01140000 | 2024-04-29 12:45PM EDT | 1,140.00 | 4.30 | 2.05 | 5.60 | 0.00 | - | 1 | 2 | 50.65% |
| MELI240531P01160000 | 2024-04-29 3:21PM EDT | 1,160.00 | 5.90 | 2.15 | 5.40 | 0.00 | - | 1 | 3 | 51.31% |
| MELI240531P01180000 | 2024-04-30 10:34AM EDT | 1,180.00 | 5.50 | 5.00 | 6.30 | 0.00 | - | 1 | 2 | 49.95% |
| MELI240531P01200000 | 2024-04-25 12:24PM EDT | 1,200.00 | 17.10 | 6.40 | 7.80 | 0.00 | - | 1 | 4 | 49.33% |
| MELI240531P01240000 | 2024-04-22 1:51PM EDT | 1,240.00 | 27.30 | 9.90 | 12.10 | 0.00 | - | 2 | 1 | 48.56% |
| MELI240531P01250000 | 2024-04-24 9:54AM EDT | 1,250.00 | 23.00 | 10.60 | 12.90 | 0.00 | - | - | 5 | 47.76% |
| MELI240531P01270000 | 2024-04-26 10:19AM EDT | 1,270.00 | 26.25 | 13.50 | 15.40 | 0.00 | - | 1 | 3 | 46.91% |
| MELI240531P01280000 | 2024-04-23 11:31AM EDT | 1,280.00 | 26.90 | 14.40 | 19.70 | 0.00 | - | 1 | 3 | 49.30% |
| MELI240531P01290000 | 2024-04-26 3:42PM EDT | 1,290.00 | 26.44 | 15.60 | 19.30 | 0.00 | - | 2 | 17 | 47.00% |
| MELI240531P01300000 | 2024-04-29 12:34PM EDT | 1,300.00 | 21.00 | 17.20 | 20.90 | -2.32 | -9.95% | 1 | 19 | 46.51% |
| MELI240531P01310000 | 2024-04-26 10:54AM EDT | 1,310.00 | 35.80 | 19.30 | 22.90 | 0.00 | - | 6 | 8 | 46.27% |
| MELI240531P01320000 | 2024-04-16 10:14AM EDT | 1,320.00 | 40.51 | 21.50 | 27.50 | 0.00 | - | - | 1 | 47.99% |
| MELI240531P01330000 | 2024-04-29 2:38PM EDT | 1,330.00 | 30.60 | 23.10 | 29.70 | 0.00 | - | 1 | 6 | 47.59% |
| MELI240531P01340000 | 2024-04-22 10:35AM EDT | 1,340.00 | 70.40 | 25.40 | 30.80 | 0.00 | - | 5 | 8 | 46.27% |
| MELI240531P01350000 | 2024-04-25 10:10AM EDT | 1,350.00 | 69.80 | 27.80 | 33.60 | 0.00 | - | 2 | 4 | 46.12% |
| MELI240531P01380000 | 2024-04-23 10:30AM EDT | 1,380.00 | 65.45 | 37.20 | 42.10 | 0.00 | - | 2 | 2 | 45.02% |
| MELI240531P01400000 | 2024-04-19 2:34PM EDT | 1,400.00 | 99.80 | 44.60 | 50.00 | 0.00 | - | 6 | 6 | 45.14% |
| MELI240531P01420000 | 2024-04-25 11:50AM EDT | 1,420.00 | 105.60 | 52.30 | 57.80 | 0.00 | - | - | 1 | 44.67% |
| MELI240531P01430000 | 2024-04-18 3:47PM EDT | 1,430.00 | 106.53 | 56.30 | 62.70 | 0.00 | - | - | 3 | 44.86% |
| MELI240531P01440000 | 2024-04-16 3:01PM EDT | 1,440.00 | 96.60 | 61.00 | 67.40 | 0.00 | - | 2 | 3 | 44.80% |
| MELI240531P01450000 | 2024-04-30 12:00PM EDT | 1,450.00 | 70.10 | 66.00 | 72.20 | 0.00 | - | 17 | 19 | 44.67% |
| MELI240531P01480000 | 2024-04-25 10:00AM EDT | 1,480.00 | 150.00 | 81.00 | 88.20 | 0.00 | - | - | 1 | 44.49% |
| MELI240531P01500000 | 2024-04-18 11:34AM EDT | 1,500.00 | 139.40 | 92.00 | 100.50 | 0.00 | - | - | 1 | 44.73% |
| MELI240531P01550000 | 2024-04-18 9:34AM EDT | 1,550.00 | 180.80 | 124.00 | 136.40 | 0.00 | - | - | 1 | 46.54% |
| MELI240531P01620000 | 2024-04-26 1:55PM EDT | 1,620.00 | 229.30 | 177.20 | 191.80 | 0.00 | - | 3 | 3 | 48.51% |
© 2024 Yahoo. All rights reserved.