MELI - MercadoLibre, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI200702C00660000 | 2020-06-22 6:43PM EDT | 660.00 | 186.22 | 316.50 | 325.50 | 0.00 | - | 2 | 0 | 0.00% |
| MELI200702C00730000 | 2020-06-22 6:43PM EDT | 730.00 | 139.73 | 246.50 | 255.50 | 0.00 | - | 1 | 0 | 0.00% |
| MELI200702C00750000 | 2020-07-01 9:37AM EDT | 750.00 | 237.12 | 233.00 | 242.00 | 0.00 | - | 1 | 0 | 332.32% |
| MELI200702C00800000 | 2020-06-25 9:33AM EDT | 800.00 | 148.70 | 182.50 | 191.20 | 0.00 | - | 3 | 4 | 253.56% |
| MELI200702C00815000 | 2020-06-22 6:43PM EDT | 815.00 | 41.00 | 161.70 | 170.50 | 0.00 | - | - | 0 | 0.00% |
| MELI200702C00820000 | 2020-07-02 3:12PM EDT | 820.00 | 168.24 | 163.60 | 172.50 | +110.23 | +190.02% | 3 | 3 | 250.32% |
| MELI200702C00830000 | 2020-06-22 6:43PM EDT | 830.00 | 43.00 | 146.80 | 155.50 | 0.00 | - | - | 0 | 0.00% |
| MELI200702C00835000 | 2020-06-22 6:43PM EDT | 835.00 | 46.80 | 142.00 | 151.00 | 0.00 | - | - | 0 | 0.00% |
| MELI200702C00840000 | 2020-06-22 6:43PM EDT | 840.00 | 51.00 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| MELI200702C00845000 | 2020-06-22 6:43PM EDT | 845.00 | 49.00 | 132.80 | 141.00 | 0.00 | - | 4 | 0 | 0.00% |
| MELI200702C00855000 | 2020-06-23 11:13AM EDT | 855.00 | 143.28 | 128.60 | 137.30 | 0.00 | - | 5 | 4 | 203.20% |
| MELI200702C00860000 | 2020-06-19 3:22PM EDT | 860.00 | 102.42 | 123.60 | 132.50 | 0.00 | - | 1 | 3 | 199.46% |
| MELI200702C00865000 | 2020-06-15 3:22PM EDT | 865.00 | 29.10 | 121.40 | 129.80 | 0.00 | - | - | 2 | 166.14% |
| MELI200702C00870000 | 2020-07-01 3:59PM EDT | 870.00 | 109.70 | 113.60 | 122.50 | 0.00 | - | 1 | 3 | 186.82% |
| MELI200702C00875000 | 2020-06-26 3:56PM EDT | 875.00 | 104.79 | 108.40 | 117.50 | 0.00 | - | 1 | 6 | 180.47% |
| MELI200702C00890000 | 2020-06-15 3:52PM EDT | 890.00 | 24.10 | 93.60 | 101.50 | 0.00 | - | - | 3 | 149.71% |
| MELI200702C00895000 | 2020-06-15 9:40AM EDT | 895.00 | 43.00 | 92.10 | 99.90 | 0.00 | - | 1 | 1 | 137.31% |
| MELI200702C00900000 | 2020-07-02 3:25PM EDT | 900.00 | 89.14 | 83.60 | 91.90 | +6.84 | +8.31% | 1 | 10 | 142.16% |
| MELI200702C00910000 | 2020-06-30 3:31PM EDT | 910.00 | 71.44 | 73.60 | 80.80 | 0.00 | - | 20 | 2 | 117.04% |
| MELI200702C00915000 | 2020-06-17 9:43AM EDT | 915.00 | 65.00 | 68.40 | 77.30 | 0.00 | - | 1 | 0 | 127.42% |
| MELI200702C00920000 | 2020-07-02 10:32AM EDT | 920.00 | 73.20 | 67.30 | 75.20 | -4.48 | -5.77% | 2 | 2 | 110.33% |
| MELI200702C00925000 | 2020-06-22 11:59AM EDT | 925.00 | 50.00 | 62.30 | 70.10 | 0.00 | - | 1 | 3 | 103.66% |
| MELI200702C00935000 | 2020-06-19 1:10PM EDT | 935.00 | 40.00 | 52.00 | 61.20 | 0.00 | - | 1 | 6 | 95.11% |
| MELI200702C00940000 | 2020-07-02 3:08PM EDT | 940.00 | 51.74 | 47.10 | 55.50 | +5.65 | +12.26% | 1 | 31 | 85.95% |
| MELI200702C00945000 | 2020-06-24 11:41AM EDT | 945.00 | 32.60 | 38.60 | 46.60 | 0.00 | - | 1 | 12 | 82.18% |
| MELI200702C00950000 | 2020-07-02 3:12PM EDT | 950.00 | 39.00 | 40.20 | 44.90 | -1.00 | -2.50% | 3 | 40 | 83.00% |
| MELI200702C00955000 | 2020-06-26 1:55PM EDT | 955.00 | 40.50 | 32.00 | 40.70 | 0.00 | - | 3 | 6 | 66.89% |
| MELI200702C00965000 | 2020-07-02 3:50PM EDT | 965.00 | 21.20 | 25.70 | 33.60 | +3.21 | +17.84% | 1 | 4 | 74.27% |
| MELI200702C00970000 | 2020-07-02 3:57PM EDT | 970.00 | 15.78 | 17.60 | 25.70 | +0.08 | +0.51% | 5 | 16 | 71.84% |
| MELI200702C00980000 | 2020-07-02 3:57PM EDT | 980.00 | 6.03 | 4.00 | 11.00 | -4.14 | -40.71% | 13 | 37 | 28.47% |
| MELI200702C00985000 | 2020-07-02 3:42PM EDT | 985.00 | 4.00 | 4.10 | 10.00 | -2.00 | -33.33% | 7 | 13 | 39.69% |
| MELI200702C00990000 | 2020-07-02 3:52PM EDT | 990.00 | 1.00 | 0.95 | 6.90 | -3.00 | -75.00% | 22 | 19 | 37.10% |
| MELI200702C01000000 | 2020-07-02 3:43PM EDT | 1,000.00 | 0.08 | 0.00 | 0.50 | -2.92 | -97.33% | 84 | 56 | 18.13% |
| MELI200702C01005000 | 2020-07-02 12:54PM EDT | 1,005.00 | 1.08 | 0.00 | 4.40 | -2.82 | -72.31% | 8 | 4 | 51.47% |
| MELI200702C01025000 | 2020-07-02 12:37PM EDT | 1,025.00 | 0.20 | 0.00 | 4.40 | -0.85 | -80.95% | 1 | 4 | 62.40% |
| MELI200702C01030000 | 2020-07-01 1:48PM EDT | 1,030.00 | 2.32 | 0.00 | 4.40 | 0.00 | - | 10 | 21 | 68.04% |
| MELI200702C01040000 | 2020-07-02 3:37PM EDT | 1,040.00 | 0.10 | 0.00 | 0.20 | -0.90 | -90.00% | 1 | 36 | 47.90% |
| MELI200702C01050000 | 2020-07-02 1:24PM EDT | 1,050.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 6 | 0 | 87.65% |
| MELI200702C01060000 | 2020-07-01 9:30AM EDT | 1,060.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 52.54% |
| MELI200702C01070000 | 2020-06-26 1:52PM EDT | 1,070.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 108.40% |
| MELI200702C01080000 | 2020-06-23 11:25AM EDT | 1,080.00 | 4.65 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 118.43% |
| MELI200702C01090000 | 2020-06-26 11:53AM EDT | 1,090.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 127.59% |
| MELI200702C01100000 | 2020-07-01 3:24PM EDT | 1,100.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 43 | 116.11% |
| MELI200702C01130000 | 2020-06-23 9:45AM EDT | 1,130.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 2 | 161.40% |
| MELI200702C01200000 | 2020-06-23 12:07PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor2 July 2020
© 2020 Verizon Media. All rights reserved.