MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:1400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240426C01400000 | 2024-04-26 1:21PM EDT | 2024-04-26 | 1.50 | 1.10 | 2.05 | -0.05 | -3.23% | 150 | 304 | 11.73% |
| MELI240503C01400000 | 2024-04-26 12:44PM EDT | 2024-05-03 | 34.80 | 29.00 | 37.00 | +5.65 | +19.38% | 9 | 104 | 46.74% |
| MELI240510C01400000 | 2024-04-26 11:55AM EDT | 2024-05-10 | 55.00 | 52.00 | 59.10 | +14.30 | +35.14% | 3 | 13 | 50.55% |
| MELI240517C01400000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 61.50 | 60.20 | 63.50 | +12.20 | +24.75% | 9 | 198 | 47.56% |
| MELI240524C01400000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 56.50 | 64.90 | 71.40 | 0.00 | - | 3 | 6 | 46.46% |
| MELI240621C01400000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 65.00 | 86.30 | 88.60 | 0.00 | - | 1 | 65 | 40.96% |
| MELI240719C01400000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 104.80 | 102.00 | 105.30 | +11.80 | +12.69% | 2 | 7 | 39.77% |
| MELI240920C01400000 | 2024-04-26 12:46PM EDT | 2024-09-20 | 146.90 | 142.80 | 150.30 | +15.70 | +11.97% | 7 | 43 | 42.89% |
| MELI250117C01400000 | 2024-04-23 10:32AM EDT | 2025-01-17 | 212.50 | 203.20 | 211.60 | 0.00 | - | 2 | 45 | 44.95% |
| MELI250620C01400000 | 2024-04-19 10:08AM EDT | 2025-06-20 | 260.00 | 264.20 | 277.90 | 0.00 | - | 3 | 21 | 47.14% |
| MELI260116C01400000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 345.00 | 332.00 | 350.00 | 0.00 | - | 1 | 14 | 48.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240426P01400000 | 2024-04-26 1:09PM EDT | 2024-04-26 | 9.60 | 7.70 | 14.90 | -35.40 | -78.67% | 29 | 58 | 45.28% |
| MELI240503P01400000 | 2024-04-25 10:49AM EDT | 2024-05-03 | 72.05 | 36.00 | 45.00 | 0.00 | - | 1 | 21 | 52.52% |
| MELI240510P01400000 | 2024-04-24 10:14AM EDT | 2024-05-10 | 70.00 | 57.00 | 66.00 | 0.00 | - | 1 | 6 | 52.97% |
| MELI240517P01400000 | 2024-04-26 9:58AM EDT | 2024-05-17 | 69.00 | 65.50 | 68.60 | -23.70 | -25.57% | 2 | 123 | 48.93% |
| MELI240524P01400000 | 2024-04-17 10:15AM EDT | 2024-05-24 | 71.10 | 66.00 | 74.00 | 0.00 | - | - | 2 | 46.06% |
| MELI240531P01400000 | 2024-04-19 2:34PM EDT | 2024-05-31 | 99.80 | 70.30 | 76.90 | 0.00 | - | 6 | 6 | 43.00% |
| MELI240621P01400000 | 2024-04-23 11:29AM EDT | 2024-06-21 | 88.60 | 84.10 | 86.80 | +7.60 | +9.38% | 1 | 151 | 38.68% |
| MELI240719P01400000 | 2024-04-17 10:08AM EDT | 2024-07-19 | 94.02 | 95.30 | 97.60 | 0.00 | - | 2 | 59 | 35.70% |
| MELI240920P01400000 | 2024-04-26 1:11PM EDT | 2024-09-20 | 127.31 | 126.90 | 129.90 | -19.84 | -13.48% | 113 | 105 | 36.20% |
| MELI250117P01400000 | 2024-04-16 3:17PM EDT | 2025-01-17 | 165.38 | 159.60 | 168.30 | 0.00 | - | 25 | 456 | 35.08% |
| MELI250620P01400000 | 2024-04-17 12:01PM EDT | 2025-06-20 | 205.20 | 194.00 | 209.00 | 0.00 | - | 4 | 13 | 34.83% |
| MELI260116P01400000 | 2024-04-24 11:53AM EDT | 2026-01-16 | 243.67 | 230.00 | 248.00 | 0.00 | - | 1 | 44 | 33.89% |
© 2024 Yahoo. All rights reserved.