UK Markets open in 3 hrs 37 mins
NIKKEI 225
27,709.51 +200.05 (+0.73%) HANG SENG
21,160.25 -500.22 (-2.31%) CRUDE OIL
73.56 +0.17 (+0.23%) GOLD FUTURES
1,889.90 +13.30 (+0.71%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,007.81 -431.88 (-2.22%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI230317C00760000 | 2022-07-26 8:31AM EST | 760.00 | 141.15 | 350.80 | 364.10 | 0.00 | - | - | 1 | 0.00% |
| MELI230317C00780000 | 2022-07-21 9:19AM EST | 780.00 | 160.85 | 339.00 | 349.10 | 0.00 | - | - | 1 | 0.00% |
| MELI230317C00790000 | 2022-07-21 8:30AM EST | 790.00 | 155.33 | 328.40 | 341.00 | 0.00 | - | - | 2 | 0.00% |
| MELI230317C00800000 | 2022-07-19 10:50AM EST | 800.00 | 117.00 | 322.80 | 334.30 | 0.00 | - | - | 50 | 0.00% |
| MELI230317C00820000 | 2022-08-09 12:36PM EST | 820.00 | 286.05 | 308.20 | 322.60 | 0.00 | - | 3 | 2 | 0.00% |
| MELI230317C00860000 | 2022-08-09 1:05PM EST | 860.00 | 261.68 | 284.00 | 294.90 | 0.00 | - | 1 | 1 | 0.00% |
| MELI230317C00900000 | 2022-07-20 2:35PM EST | 900.00 | 115.20 | 259.90 | 272.50 | 0.00 | - | - | 17 | 0.00% |
| MELI230317C00940000 | 2022-08-04 11:17AM EST | 940.00 | 241.03 | 237.20 | 248.50 | 0.00 | - | - | 1 | 36.24% |
| MELI230317C00960000 | 2022-08-10 8:33AM EST | 960.00 | 243.00 | 224.80 | 238.70 | +154.60 | +174.89% | 1 | 2 | 54.73% |
| MELI230317C01000000 | 2022-08-08 8:38AM EST | 1,000.00 | 222.00 | 205.00 | 216.50 | 0.00 | - | - | 2 | 60.36% |
| MELI230317C01060000 | 2022-08-04 8:36AM EST | 1,060.00 | 189.67 | 177.30 | 188.80 | 0.00 | - | - | 1 | 72.81% |
| MELI230317C01070000 | 2022-08-04 1:51PM EST | 1,070.00 | 179.13 | 172.30 | 185.90 | 0.00 | - | - | 1 | 74.55% |
| MELI230317C01100000 | 2022-08-05 11:08AM EST | 1,100.00 | 154.00 | 163.00 | 173.10 | 0.00 | - | - | 2 | 79.31% |
| MELI230317C01120000 | 2022-08-05 11:23AM EST | 1,120.00 | 146.77 | 152.00 | 164.60 | 0.00 | - | - | 3 | 80.15% |
| MELI230317C01140000 | 2022-07-21 10:08AM EST | 1,140.00 | 49.61 | 147.20 | 158.50 | 0.00 | - | - | 1 | 83.46% |
| MELI230317C01200000 | 2022-08-10 9:14AM EST | 1,200.00 | 136.00 | 126.10 | 135.30 | +136.00 | - | - | 2 | 87.19% |
| MELI230317C01280000 | 2022-08-08 9:25AM EST | 1,280.00 | 103.60 | 101.50 | 108.50 | 0.00 | - | - | 29 | 90.44% |
| MELI230317C01420000 | 2022-08-08 8:44AM EST | 1,420.00 | 73.92 | 69.40 | 78.30 | 0.00 | - | - | 1 | 96.34% |
| MELI230317C01540000 | 2022-08-11 10:23AM EST | 1,540.00 | 55.00 | 47.80 | 57.10 | +55.00 | - | 1 | 0 | 98.23% |
| MELI230317C01560000 | 2022-08-11 12:38PM EST | 1,560.00 | 51.80 | 45.20 | 54.70 | +51.80 | - | 9 | 0 | 98.84% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI230317P00320000 | 2022-08-11 8:30AM EST | 320.00 | 4.00 | 2.00 | 9.00 | -1.10 | -21.57% | 1 | 3 | 215.98% |
| MELI230317P00340000 | 2022-08-11 8:30AM EST | 340.00 | 5.00 | 1.50 | 10.00 | -0.70 | -12.28% | 1 | 1 | 208.12% |
| MELI230317P00360000 | 2022-07-19 12:46PM EST | 360.00 | 18.70 | 2.60 | 11.10 | 0.00 | - | - | 10 | 205.70% |
| MELI230317P00400000 | 2022-08-03 12:03PM EST | 400.00 | 15.80 | 5.30 | 13.80 | 0.00 | - | 1 | 0 | 201.60% |
| MELI230317P00410000 | 2022-08-04 12:50PM EST | 410.00 | 10.50 | 6.00 | 14.50 | 0.00 | - | - | 2 | 200.34% |
| MELI230317P00500000 | 2022-07-18 9:35AM EST | 500.00 | 52.80 | 15.50 | 22.20 | 0.00 | - | - | 7 | 191.89% |
| MELI230317P00550000 | 2022-08-04 11:03AM EST | 550.00 | 20.20 | 20.60 | 28.70 | 0.00 | - | - | 4 | 186.57% |
| MELI230317P00590000 | 2022-07-20 2:36PM EST | 590.00 | 66.30 | 30.30 | 33.80 | 0.00 | - | - | 1 | 186.23% |
| MELI230317P00600000 | 2022-07-20 2:37PM EST | 600.00 | 69.70 | 31.80 | 36.40 | 0.00 | - | - | 4 | 186.17% |
| MELI230317P00610000 | 2022-08-10 11:58AM EST | 610.00 | 33.00 | 33.50 | 35.70 | -41.07 | -55.45% | - | 2 | 183.37% |
| MELI230317P00630000 | 2022-07-22 8:29AM EST | 630.00 | 75.80 | 36.90 | 39.40 | 0.00 | - | - | 3 | 181.97% |
| MELI230317P00650000 | 2022-07-27 1:45PM EST | 650.00 | 89.00 | 40.70 | 45.30 | 0.00 | - | - | 28 | 182.21% |
| MELI230317P00700000 | 2022-08-10 2:38PM EST | 700.00 | 50.11 | 51.30 | 55.50 | -2.13 | -4.08% | - | 4 | 178.69% |
| MELI230317P00720000 | 2022-07-29 8:41AM EST | 720.00 | 102.00 | 55.90 | 59.40 | 0.00 | - | - | 0 | 176.96% |
| MELI230317P00740000 | 2022-08-08 8:41AM EST | 740.00 | 58.91 | 61.10 | 66.90 | 0.00 | - | - | 10 | 177.47% |
| MELI230317P00750000 | 2022-07-25 8:30AM EST | 750.00 | 135.00 | 63.70 | 67.30 | 0.00 | - | - | 1 | 175.66% |
| MELI230317P00760000 | 2022-08-08 11:16AM EST | 760.00 | 68.10 | 66.40 | 73.10 | 0.00 | - | - | 15 | 176.91% |
| MELI230317P00780000 | 2022-07-29 8:51AM EST | 780.00 | 130.66 | 72.20 | 76.70 | 0.00 | - | - | 0 | 174.94% |
| MELI230317P00790000 | 2022-07-21 12:27PM EST | 790.00 | 149.20 | 72.30 | 81.30 | 0.00 | - | - | 1 | 173.89% |
| MELI230317P00800000 | 2022-08-04 11:15AM EST | 800.00 | 78.32 | 78.10 | 82.90 | 0.00 | - | 50 | 47 | 174.18% |
| MELI230317P00820000 | 2022-08-04 10:45AM EST | 820.00 | 84.70 | 83.60 | 88.00 | 0.00 | - | - | 2 | 172.43% |
| MELI230317P00880000 | 2022-08-04 1:25PM EST | 880.00 | 106.67 | 100.80 | 110.40 | 0.00 | - | - | 27 | 169.66% |
| MELI230317P00900000 | 2022-08-09 8:30AM EST | 900.00 | 120.48 | 109.90 | 119.50 | 0.00 | - | 1 | 1 | 170.47% |
| MELI230317P00920000 | 2022-08-09 8:30AM EST | 920.00 | 128.63 | 117.00 | 129.30 | 0.00 | - | 1 | 1 | 170.43% |
| MELI230317P00960000 | 2022-07-21 8:30AM EST | 960.00 | 263.70 | 132.70 | 146.40 | 0.00 | - | - | 1 | 169.24% |
| MELI230317P00970000 | 2022-08-04 9:39AM EST | 970.00 | 154.30 | 138.10 | 151.10 | 0.00 | - | - | 2 | 169.56% |
| MELI230317P00980000 | 2022-08-09 12:22PM EST | 980.00 | 166.60 | 146.90 | 154.50 | 0.00 | - | 23 | 24 | 170.63% |
| MELI230317P00990000 | 2022-08-09 11:50AM EST | 990.00 | 168.70 | 146.90 | 160.20 | 0.00 | - | 24 | 24 | 169.13% |
| MELI230317P01000000 | 2022-08-04 10:06AM EST | 1,000.00 | 160.00 | 152.40 | 164.40 | 0.00 | - | - | 1 | 169.12% |
| MELI230317P01020000 | 2022-07-20 8:52AM EST | 1,020.00 | 323.30 | 162.20 | 175.40 | 0.00 | - | - | 2 | 169.47% |
| MELI230317P01050000 | 2022-08-04 10:01AM EST | 1,050.00 | 188.00 | 179.00 | 189.20 | 0.00 | - | - | 3 | 169.38% |
| MELI230317P01100000 | 2022-08-05 11:08AM EST | 1,100.00 | 219.91 | 209.60 | 219.60 | 0.00 | - | - | 2 | 171.78% |
| MELI230317P01120000 | 2022-08-05 11:23AM EST | 1,120.00 | 231.17 | 222.00 | 229.80 | 0.00 | - | - | 3 | 171.77% |
© 2023 Yahoo. All rights reserved.
