UK markets open in 2 hours 46 minutes
NIKKEI 225
39,021.53 +404.43 (+1.05%) HANG SENG
18,926.38 -269.22 (-1.40%) CRUDE OIL
77.11 -0.46 (-0.59%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.34 -315.25 (-0.57%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240816C01440000 | 2024-05-09 9:58AM EDT | 1,440.00 | 304.02 | 325.20 | 338.60 | 0.00 | - | 1 | 1 | 47.09% |
| MELI240816C01600000 | 2024-05-15 10:30AM EDT | 1,600.00 | 184.43 | 199.20 | 210.90 | 0.00 | - | - | 3 | 40.73% |
| MELI240816C01670000 | 2024-05-13 11:02AM EDT | 1,670.00 | 133.50 | 154.40 | 166.90 | 0.00 | - | 3 | 4 | 39.72% |
| MELI240816C01680000 | 2024-05-14 3:33PM EDT | 1,680.00 | 130.60 | 148.80 | 157.60 | 0.00 | - | 6 | 102 | 38.50% |
| MELI240816C01690000 | 2024-05-20 10:25AM EDT | 1,690.00 | 153.87 | 142.90 | 150.60 | -16.20 | -9.53% | 1 | 6 | 37.97% |
| MELI240816C01700000 | 2024-05-22 11:47AM EDT | 1,700.00 | 145.55 | 137.30 | 145.30 | -18.46 | -11.26% | 9 | 6 | 37.93% |
| MELI240816C01710000 | 2024-05-13 12:08PM EDT | 1,710.00 | 110.90 | 131.40 | 140.80 | 0.00 | - | 2 | 3 | 38.09% |
| MELI240816C01720000 | 2024-05-15 2:48PM EDT | 1,720.00 | 129.60 | 126.20 | 134.80 | 0.00 | - | 1 | 7 | 37.76% |
| MELI240816C01730000 | 2024-05-09 3:53PM EDT | 1,730.00 | 115.00 | 121.00 | 129.00 | 0.00 | - | 3 | 3 | 37.46% |
| MELI240816C01740000 | 2024-05-13 2:45PM EDT | 1,740.00 | 101.30 | 117.60 | 123.50 | 0.00 | - | 1 | 2 | 37.21% |
| MELI240816C01750000 | 2024-05-20 1:44PM EDT | 1,750.00 | 140.73 | 112.60 | 118.40 | 0.00 | - | 1 | 2 | 37.04% |
| MELI240816C01770000 | 2024-05-22 9:41AM EDT | 1,770.00 | 112.00 | 103.30 | 108.00 | -11.90 | -9.60% | 1 | 2 | 36.53% |
| MELI240816C01800000 | 2024-05-22 10:06AM EDT | 1,800.00 | 91.58 | 87.70 | 95.10 | -14.62 | -13.77% | 2 | 12 | 36.30% |
| MELI240816C01850000 | 2024-05-21 10:16AM EDT | 1,850.00 | 88.08 | 67.90 | 74.10 | 0.00 | - | 2 | 4 | 35.32% |
| MELI240816C01860000 | 2024-05-08 11:26AM EDT | 1,860.00 | 70.00 | 64.20 | 70.80 | 0.00 | - | - | 1 | 35.28% |
| MELI240816C01870000 | 2024-05-13 9:59AM EDT | 1,870.00 | 55.00 | 61.30 | 67.40 | 0.00 | - | 1 | 1 | 35.18% |
| MELI240816C01880000 | 2024-05-20 1:44PM EDT | 1,880.00 | 80.54 | 58.80 | 64.10 | 0.00 | - | 2 | 0 | 35.08% |
| MELI240816C01900000 | 2024-05-20 12:39PM EDT | 1,900.00 | 75.00 | 52.50 | 58.00 | 0.00 | - | 1 | 6 | 34.92% |
| MELI240816C02000000 | 2024-05-22 12:47PM EDT | 2,000.00 | 32.10 | 29.30 | 33.40 | -12.75 | -28.43% | 2 | 6 | 33.98% |
| MELI240816C02100000 | 2024-05-22 2:44PM EDT | 2,100.00 | 16.85 | 16.20 | 19.10 | -8.25 | -32.87% | 4 | 25 | 33.78% |
| MELI240816C02200000 | 2024-05-17 9:49AM EDT | 2,200.00 | 13.55 | 8.90 | 10.70 | 0.00 | - | 1 | 1 | 33.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240816P01040000 | 2024-05-15 11:27AM EDT | 1,040.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 51.69% |
| MELI240816P01180000 | 2024-05-13 2:33PM EDT | 1,180.00 | 3.90 | 0.95 | 4.70 | 0.00 | - | 2 | 2 | 44.83% |
| MELI240816P01240000 | 2024-05-14 2:31PM EDT | 1,240.00 | 5.66 | 2.15 | 5.00 | 0.00 | - | - | 1 | 40.38% |
| MELI240816P01280000 | 2024-05-17 1:16PM EDT | 1,280.00 | 5.64 | 3.30 | 7.10 | 0.00 | - | 1 | 1 | 39.92% |
| MELI240816P01300000 | 2024-05-17 3:14PM EDT | 1,300.00 | 6.35 | 4.00 | 7.60 | 0.00 | - | 1 | 2 | 38.83% |
| MELI240816P01400000 | 2024-05-21 12:46PM EDT | 1,400.00 | 11.10 | 11.20 | 13.50 | 0.00 | - | 2 | 7 | 35.48% |
| MELI240816P01420000 | 2024-05-17 10:16AM EDT | 1,420.00 | 16.20 | 13.00 | 15.60 | 0.00 | - | 1 | 0 | 35.14% |
| MELI240816P01430000 | 2024-05-20 11:53AM EDT | 1,430.00 | 13.45 | 14.00 | 16.80 | 0.00 | - | 1 | 8 | 35.01% |
| MELI240816P01490000 | 2024-05-22 11:44AM EDT | 1,490.00 | 22.07 | 22.30 | 25.20 | -0.83 | -3.62% | 1 | 2 | 33.98% |
| MELI240816P01500000 | 2024-05-22 9:38AM EDT | 1,500.00 | 23.00 | 21.00 | 26.90 | -19.00 | -45.24% | 2 | 1 | 33.82% |
| MELI240816P01540000 | 2024-05-21 2:57PM EDT | 1,540.00 | 25.40 | 30.80 | 34.80 | 0.00 | - | 6 | 11 | 33.23% |
| MELI240816P01570000 | 2024-05-16 12:37PM EDT | 1,570.00 | 44.30 | 37.30 | 42.40 | 0.00 | - | - | 2 | 33.01% |
| MELI240816P01590000 | 2024-05-17 2:16PM EDT | 1,590.00 | 46.95 | 42.60 | 47.70 | 0.00 | - | 5 | 6 | 32.72% |
| MELI240816P01600000 | 2024-05-20 11:31AM EDT | 1,600.00 | 41.05 | 45.10 | 52.00 | 0.00 | - | 2 | 3 | 33.10% |
| MELI240816P01610000 | 2024-05-09 2:32PM EDT | 1,610.00 | 70.00 | 48.00 | 53.80 | 0.00 | - | 1 | 1 | 32.54% |
| MELI240816P01620000 | 2024-05-14 10:36AM EDT | 1,620.00 | 70.00 | 51.00 | 57.00 | 0.00 | - | 50 | 52 | 32.43% |
| MELI240816P01630000 | 2024-05-16 12:37PM EDT | 1,630.00 | 63.10 | 54.20 | 60.10 | 0.00 | - | - | 4 | 32.25% |
| MELI240816P01650000 | 2024-05-21 12:00PM EDT | 1,650.00 | 55.00 | 60.80 | 67.20 | 0.00 | - | 1 | 2 | 32.04% |
| MELI240816P01660000 | 2024-05-15 12:34PM EDT | 1,660.00 | 76.80 | 64.50 | 70.80 | 0.00 | - | 4 | 4 | 31.89% |
| MELI240816P01680000 | 2024-05-13 11:07AM EDT | 1,680.00 | 97.70 | 72.20 | 79.00 | 0.00 | - | 1 | 1 | 31.76% |
| MELI240816P01710000 | 2024-05-09 2:32PM EDT | 1,710.00 | 112.30 | 84.70 | 91.20 | 0.00 | - | 1 | 1 | 31.21% |
| MELI240816P01720000 | 2024-05-14 12:00PM EDT | 1,720.00 | 112.40 | 89.50 | 95.90 | 0.00 | - | 1 | 2 | 31.13% |
| MELI240816P01750000 | 2024-05-16 3:14PM EDT | 1,750.00 | 112.40 | 103.80 | 108.10 | 0.00 | - | - | 3 | 30.05% |
| MELI240816P01760000 | 2024-05-16 12:13PM EDT | 1,760.00 | 116.90 | 108.90 | 112.80 | 0.00 | - | - | 2 | 29.80% |
| MELI240816P01800000 | 2024-05-21 2:31PM EDT | 1,800.00 | 115.80 | 127.80 | 137.20 | 0.00 | - | 1 | 12 | 29.97% |
© 2024 Yahoo. All rights reserved.