MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220C00680000 | 2024-04-26 9:40AM EDT | 680.00 | 734.00 | 970.00 | 985.00 | 0.00 | - | 1 | 1 | 81.44% |
| MELI241220C00860000 | 2024-04-26 11:52AM EDT | 860.00 | 576.20 | 798.70 | 818.00 | 0.00 | - | 2 | 2 | 68.78% |
| MELI241220C00920000 | 2024-04-26 11:52AM EDT | 920.00 | 524.30 | 742.90 | 762.00 | 0.00 | - | 2 | 2 | 64.95% |
| MELI241220C00940000 | 2024-04-26 11:52AM EDT | 940.00 | 507.30 | 728.00 | 743.00 | 0.00 | - | 2 | 2 | 64.47% |
| MELI241220C00960000 | 2024-04-26 11:52AM EDT | 960.00 | 490.70 | 706.40 | 725.60 | 0.00 | - | 2 | 2 | 62.78% |
| MELI241220C00980000 | 2024-04-25 3:42PM EDT | 980.00 | 453.60 | 690.50 | 705.50 | 0.00 | - | - | 1 | 61.78% |
| MELI241220C01000000 | 2024-04-26 11:52AM EDT | 1,000.00 | 689.30 | 673.20 | 688.20 | +231.40 | +50.54% | 1 | 2 | 61.06% |
| MELI241220C01340000 | 2024-04-29 2:52PM EDT | 1,340.00 | 260.25 | 394.60 | 405.90 | 0.00 | - | 1 | 1 | 49.74% |
| MELI241220C01360000 | 2024-04-25 3:35PM EDT | 1,360.00 | 201.90 | 380.20 | 391.30 | 0.00 | - | - | 5 | 49.17% |
| MELI241220C01370000 | 2024-04-22 10:58AM EDT | 1,370.00 | 179.35 | 373.10 | 384.30 | 0.00 | - | - | 1 | 48.94% |
| MELI241220C01420000 | 2024-05-03 9:47AM EDT | 1,420.00 | 358.00 | 337.60 | 349.70 | +110.00 | +44.35% | 1 | 2 | 47.70% |
| MELI241220C01430000 | 2024-04-22 1:17PM EDT | 1,430.00 | 157.43 | 331.90 | 343.10 | 0.00 | - | - | 1 | 47.49% |
| MELI241220C01440000 | 2024-04-30 10:54AM EDT | 1,440.00 | 230.30 | 325.10 | 336.50 | 0.00 | - | 4 | 1 | 47.26% |
| MELI241220C01500000 | 2024-05-03 11:31AM EDT | 1,500.00 | 322.45 | 284.90 | 299.00 | +128.25 | +66.04% | 3 | 11 | 46.13% |
| MELI241220C01540000 | 2024-05-03 11:29AM EDT | 1,540.00 | 292.91 | 263.60 | 275.30 | +153.96 | +110.80% | 1 | 1 | 45.40% |
| MELI241220C01620000 | 2024-04-29 9:56AM EDT | 1,620.00 | 245.00 | 220.60 | 232.60 | +122.70 | +100.33% | 1 | 7 | 44.28% |
| MELI241220C01700000 | 2024-05-03 1:45PM EDT | 1,700.00 | 195.00 | 182.90 | 193.00 | +76.43 | +64.46% | 3 | 2 | 42.97% |
| MELI241220C01820000 | 2024-04-29 9:40AM EDT | 1,820.00 | 70.12 | 135.20 | 146.00 | 0.00 | - | 1 | 3 | 41.93% |
| MELI241220C01900000 | 2024-04-30 10:38AM EDT | 1,900.00 | 70.00 | 111.10 | 120.80 | 0.00 | - | 1 | 2 | 41.48% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220P01100000 | 2024-04-24 12:15PM EDT | 1,100.00 | 54.70 | 20.20 | 24.90 | 0.00 | - | - | 2 | 41.47% |
| MELI241220P01160000 | 2024-04-24 11:58AM EDT | 1,160.00 | 70.00 | 26.60 | 32.00 | 0.00 | - | - | 1 | 40.17% |
| MELI241220P01220000 | 2024-04-23 12:39PM EDT | 1,220.00 | 85.03 | 34.50 | 41.10 | 0.00 | - | - | 18 | 39.08% |
| MELI241220P01270000 | 2024-04-18 1:18PM EDT | 1,270.00 | 105.00 | 43.00 | 50.20 | 0.00 | - | - | 3 | 38.21% |
| MELI241220P01320000 | 2024-05-02 2:29PM EDT | 1,320.00 | 90.75 | 53.30 | 60.90 | 0.00 | - | 1 | 1 | 37.40% |
| MELI241220P01350000 | 2024-05-03 1:25PM EDT | 1,350.00 | 64.29 | 60.90 | 68.10 | -36.49 | -36.21% | 3 | 52 | 36.93% |
| MELI241220P01360000 | 2024-05-03 10:24AM EDT | 1,360.00 | 63.25 | 63.10 | 70.60 | -59.76 | -48.58% | 1 | 6 | 36.76% |
| MELI241220P01370000 | 2024-04-22 3:58PM EDT | 1,370.00 | 153.55 | 66.00 | 73.10 | 0.00 | - | - | 1 | 36.58% |
| MELI241220P01400000 | 2024-05-03 12:32PM EDT | 1,400.00 | 77.70 | 74.10 | 81.50 | -91.00 | -53.94% | 1 | 20 | 36.15% |
| MELI241220P01450000 | 2024-04-30 11:35AM EDT | 1,450.00 | 154.63 | 89.00 | 98.20 | 0.00 | - | 1 | 1 | 35.71% |
| MELI241220P01480000 | 2024-04-23 9:30AM EDT | 1,480.00 | 199.10 | 100.00 | 107.00 | 0.00 | - | - | 1 | 34.97% |
| MELI241220P01600000 | 2024-04-26 3:04PM EDT | 1,600.00 | 263.00 | 148.00 | 156.10 | 0.00 | - | 11 | 12 | 33.46% |
| MELI241220P01620000 | 2024-04-24 2:23PM EDT | 1,620.00 | 302.72 | 157.50 | 165.50 | 0.00 | - | - | 1 | 33.21% |
© 2024 Yahoo. All rights reserved.