| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI200131C00530000 | 2020-01-02 9:36AM EST | 530.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00542500 | 2020-01-02 9:37AM EST | 542.50 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00550000 | 2020-01-15 9:30AM EST | 550.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00560000 | 2019-12-19 11:18AM EST | 560.00 | 38.83 | 111.50 | 116.00 | 0.00 | - | 1 | 0 | 121.83% |
| MELI200131C00562500 | 2020-01-14 9:30AM EST | 562.50 | 130.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00565000 | 2020-01-07 11:55AM EST | 565.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00570000 | 2020-01-02 12:33PM EST | 570.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200131C00572500 | 2019-12-31 10:48AM EST | 572.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00575000 | 2020-01-07 11:59AM EST | 575.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200131C00580000 | 2020-01-07 10:10AM EST | 580.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MELI200131C00582500 | 2020-01-17 11:00AM EST | 582.50 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00585000 | 2019-12-23 1:49PM EST | 585.00 | 31.20 | 82.50 | 87.50 | 0.00 | - | 4 | 4 | 0.00% |
| MELI200131C00587500 | 2020-01-06 10:23AM EST | 587.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00590000 | 2020-01-02 12:36PM EST | 590.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MELI200131C00592500 | 2020-01-06 10:23AM EST | 592.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00595000 | 2020-01-08 2:34PM EST | 595.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00597500 | 2019-12-16 12:04AM EST | 597.50 | 19.50 | 68.50 | 73.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00600000 | 2020-01-21 1:38PM EST | 600.00 | 54.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MELI200131C00602500 | 2020-01-08 9:32AM EST | 602.50 | 35.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MELI200131C00605000 | 2020-01-17 11:24AM EST | 605.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MELI200131C00607500 | 2020-01-07 10:27AM EST | 607.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00610000 | 2020-01-21 1:38PM EST | 610.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200131C00615000 | 2020-01-07 1:35PM EST | 615.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00617500 | 2020-01-17 11:15AM EST | 617.50 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00620000 | 2020-01-15 9:41AM EST | 620.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MELI200131C00622500 | 2020-01-24 1:59PM EST | 622.50 | 36.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00625000 | 2020-01-16 10:24AM EST | 625.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00627500 | 2020-01-21 12:02PM EST | 627.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131C00630000 | 2020-01-28 9:58AM EST | 630.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200131C00635000 | 2020-01-28 10:19AM EST | 635.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00637500 | 2020-01-16 10:09AM EST | 637.50 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00640000 | 2020-01-28 12:38PM EST | 640.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MELI200131C00642500 | 2020-01-27 1:59PM EST | 642.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MELI200131C00645000 | 2020-01-28 2:20PM EST | 645.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00647500 | 2020-01-27 1:57PM EST | 647.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200131C00650000 | 2020-01-28 9:52AM EST | 650.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200131C00652500 | 2020-01-23 2:28PM EST | 652.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200131C00655000 | 2020-01-28 11:10AM EST | 655.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MELI200131C00657500 | 2020-01-28 10:52AM EST | 657.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MELI200131C00660000 | 2020-01-28 10:54AM EST | 660.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MELI200131C00662500 | 2020-01-28 12:33PM EST | 662.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MELI200131C00665000 | 2020-01-28 3:59PM EST | 665.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MELI200131C00667500 | 2020-01-28 3:39PM EST | 667.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MELI200131C00670000 | 2020-01-28 12:45PM EST | 670.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MELI200131C00672500 | 2020-01-28 12:45PM EST | 672.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MELI200131C00675000 | 2020-01-28 3:43PM EST | 675.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.20% |
| MELI200131C00677500 | 2020-01-28 10:58AM EST | 677.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MELI200131C00680000 | 2020-01-28 3:52PM EST | 680.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MELI200131C00685000 | 2020-01-28 2:20PM EST | 685.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MELI200131C00687500 | 2020-01-28 3:25PM EST | 687.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MELI200131C00690000 | 2020-01-28 3:29PM EST | 690.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MELI200131C00695000 | 2020-01-28 3:39PM EST | 695.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MELI200131C00697500 | 2020-01-24 11:47AM EST | 697.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MELI200131C00700000 | 2020-01-28 3:58PM EST | 700.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MELI200131C00702500 | 2020-01-28 11:07AM EST | 702.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MELI200131C00705000 | 2020-01-28 3:57PM EST | 705.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MELI200131C00710000 | 2020-01-28 3:03PM EST | 710.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MELI200131C00712500 | 2020-01-24 9:50AM EST | 712.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MELI200131C00715000 | 2020-01-24 12:30PM EST | 715.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MELI200131C00717500 | 2020-01-28 3:24PM EST | 717.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MELI200131C00720000 | 2020-01-28 10:32AM EST | 720.00 | 0.10 | 0.55 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MELI200131C00730000 | 2020-01-17 3:39PM EST | 730.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MELI200131C00740000 | 2020-01-13 2:04PM EST | 740.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MELI200131C00745000 | 2020-01-23 2:05PM EST | 745.00 | 0.34 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MELI200131C00750000 | 2020-01-28 12:57PM EST | 750.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MELI200131C00760000 | 2020-01-13 2:02PM EST | 760.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MELI200131C00770000 | 2020-01-21 12:04AM EST | 770.00 | 0.50 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI200131P00460000 | 2019-12-16 10:38AM EST | 460.00 | 1.88 | 0.00 | 0.20 | 0.00 | - | - | 0 | 159.38% |
| MELI200131P00485000 | 2019-12-31 3:53PM EST | 485.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MELI200131P00490000 | 2020-01-08 9:35AM EST | 490.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MELI200131P00500000 | 2020-01-24 1:34PM EST | 500.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MELI200131P00510000 | 2019-12-18 12:09PM EST | 510.00 | 3.72 | 0.00 | 0.55 | 0.00 | - | - | 0 | 135.16% |
| MELI200131P00520000 | 2020-01-09 10:01AM EST | 520.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MELI200131P00530000 | 2020-01-09 1:53PM EST | 530.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MELI200131P00545000 | 2020-01-06 10:58AM EST | 545.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MELI200131P00550000 | 2020-01-09 2:54PM EST | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| MELI200131P00555000 | 2020-01-09 1:43PM EST | 555.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MELI200131P00560000 | 2020-01-06 12:47PM EST | 560.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MELI200131P00562500 | 2019-12-27 12:45PM EST | 562.50 | 7.58 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 134.64% |
| MELI200131P00565000 | 2019-12-27 12:45PM EST | 565.00 | 8.18 | 0.00 | 4.60 | 0.00 | - | 7 | 8 | 132.69% |
| MELI200131P00567500 | 2020-01-06 12:49PM EST | 567.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MELI200131P00570000 | 2020-01-23 3:34PM EST | 570.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 153 | 0 | 70.31% |
| MELI200131P00572500 | 2020-01-03 2:48PM EST | 572.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MELI200131P00575000 | 2020-01-14 3:15PM EST | 575.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MELI200131P00577500 | 2020-01-07 11:53AM EST | 577.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MELI200131P00580000 | 2020-01-14 3:36PM EST | 580.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MELI200131P00582500 | 2020-01-07 2:12PM EST | 582.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MELI200131P00585000 | 2020-01-09 10:11AM EST | 585.00 | 3.11 | 0.15 | 0.00 | 0.00 | - | 6 | 0 | 63.28% |
| MELI200131P00587500 | 2020-01-10 10:55AM EST | 587.50 | 1.49 | 0.30 | 0.00 | 0.00 | - | 2 | 0 | 67.09% |
| MELI200131P00590000 | 2020-01-13 1:28PM EST | 590.00 | 1.00 | 0.50 | 0.00 | 0.00 | - | 1 | 0 | 70.02% |
| MELI200131P00595000 | 2020-01-27 9:47AM EST | 595.00 | 0.75 | 0.65 | 0.00 | 0.00 | - | 5 | 0 | 68.95% |
| MELI200131P00597500 | 2020-01-27 10:34AM EST | 597.50 | 1.00 | 0.75 | 0.00 | 0.00 | - | 3 | 0 | 68.51% |
| MELI200131P00600000 | 2020-01-27 1:59PM EST | 600.00 | 0.50 | 0.90 | 0.00 | 0.00 | - | 2 | 0 | 68.56% |
| MELI200131P00602500 | 2020-01-24 2:45PM EST | 602.50 | 0.85 | 1.15 | 0.00 | 0.00 | - | 1 | 0 | 69.43% |
| MELI200131P00605000 | 2020-01-16 3:59PM EST | 605.00 | 2.45 | 1.25 | 0.00 | 0.00 | - | 44 | 0 | 68.36% |
| MELI200131P00607500 | 2020-01-27 2:15PM EST | 607.50 | 0.73 | 1.70 | 0.00 | 0.00 | - | - | 0 | 70.31% |
| MELI200131P00610000 | 2020-01-28 1:31PM EST | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MELI200131P00612500 | 2020-01-27 3:50PM EST | 612.50 | 1.10 | 2.60 | 0.00 | 0.00 | - | 11 | 0 | 72.27% |
| MELI200131P00615000 | 2020-01-27 2:32PM EST | 615.00 | 0.98 | 2.85 | 0.00 | 0.00 | - | 3 | 0 | 71.41% |
| MELI200131P00617500 | 2020-01-27 12:54PM EST | 617.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MELI200131P00620000 | 2020-01-28 3:50PM EST | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MELI200131P00622500 | 2020-01-28 11:09AM EST | 622.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MELI200131P00625000 | 2020-01-28 2:32PM EST | 625.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MELI200131P00627500 | 2020-01-28 9:58AM EST | 627.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MELI200131P00630000 | 2020-01-28 1:04PM EST | 630.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MELI200131P00632500 | 2020-01-28 1:24PM EST | 632.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MELI200131P00635000 | 2020-01-28 3:23PM EST | 635.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MELI200131P00637500 | 2020-01-28 9:56AM EST | 637.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MELI200131P00640000 | 2020-01-28 2:32PM EST | 640.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| MELI200131P00642500 | 2020-01-27 1:58PM EST | 642.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MELI200131P00645000 | 2020-01-28 3:20PM EST | 645.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| MELI200131P00647500 | 2020-01-28 1:08PM EST | 647.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MELI200131P00650000 | 2020-01-28 3:20PM EST | 650.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MELI200131P00652500 | 2020-01-28 3:27PM EST | 652.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MELI200131P00655000 | 2020-01-28 2:34PM EST | 655.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MELI200131P00657500 | 2020-01-28 2:34PM EST | 657.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MELI200131P00660000 | 2020-01-28 1:55PM EST | 660.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MELI200131P00662500 | 2020-01-28 1:04PM EST | 662.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MELI200131P00665000 | 2020-01-28 1:58PM EST | 665.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| MELI200131P00667500 | 2020-01-28 1:31PM EST | 667.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MELI200131P00670000 | 2020-01-28 2:50PM EST | 670.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| MELI200131P00672500 | 2020-01-28 3:59PM EST | 672.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MELI200131P00677500 | 2020-01-21 10:02AM EST | 677.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131P00680000 | 2020-01-21 9:40AM EST | 680.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MELI200131P00685000 | 2020-01-24 3:06PM EST | 685.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200131P00690000 | 2020-01-24 3:13PM EST | 690.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200131P00740000 | 2020-01-15 9:30AM EST | 740.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MELI200131P00757500 | 2020-01-27 7:05PM EST | 757.50 | 116.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |