MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:1500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510C01500000 | 2024-05-06 12:21PM EDT | 2024-05-10 | 163.00 | 186.20 | 199.30 | 0.00 | - | 3 | 50 | 81.29% |
| MELI240517C01500000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 151.30 | 180.20 | 194.90 | 0.00 | - | 11 | 203 | 53.70% |
| MELI240524C01500000 | 2024-04-30 9:41AM EDT | 2024-05-24 | 53.40 | 187.60 | 201.50 | 0.00 | - | 1 | 44 | 51.00% |
| MELI240531C01500000 | 2024-05-06 2:10PM EDT | 2024-05-31 | 155.00 | 193.00 | 206.30 | 0.00 | - | 1 | 45 | 47.99% |
| MELI240607C01500000 | 2024-05-02 2:27PM EDT | 2024-06-07 | 83.00 | 191.10 | 203.10 | 0.00 | - | - | 1 | 39.68% |
| MELI240614C01500000 | 2024-05-03 11:56AM EDT | 2024-06-14 | 192.37 | 200.30 | 214.10 | 0.00 | - | 1 | 1 | 43.95% |
| MELI240621C01500000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 171.82 | 203.60 | 212.30 | 0.00 | - | 2 | 120 | 39.34% |
| MELI240719C01500000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 187.38 | 218.90 | 227.00 | 0.00 | - | 2 | 86 | 37.91% |
| MELI240920C01500000 | 2024-05-06 2:10PM EDT | 2024-09-20 | 239.00 | 272.60 | 281.40 | 0.00 | - | 1 | 48 | 44.20% |
| MELI241220C01500000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 322.45 | 327.20 | 337.50 | 0.00 | - | 3 | 11 | 46.41% |
| MELI250117C01500000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 334.00 | 339.70 | 350.90 | 0.00 | - | 2 | 106 | 46.49% |
| MELI250321C01500000 | 2024-04-22 11:23AM EDT | 2025-03-21 | 159.10 | 370.00 | 387.60 | 0.00 | - | - | 1 | 48.22% |
| MELI250620C01500000 | 2024-05-06 10:12AM EDT | 2025-06-20 | 405.00 | 406.10 | 424.00 | 0.00 | - | 1 | 28 | 48.27% |
| MELI260116C01500000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 481.64 | 480.00 | 498.00 | 0.00 | - | 10 | 35 | 48.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510P01500000 | 2024-05-07 9:33AM EDT | 2024-05-10 | 0.50 | 0.05 | 1.20 | +0.20 | +66.67% | 11 | 86 | 54.25% |
| MELI240517P01500000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 2.10 | 0.55 | 3.40 | 0.00 | - | 7 | 167 | 44.51% |
| MELI240524P01500000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 4.90 | 2.05 | 4.40 | 0.00 | - | 1 | 2 | 36.92% |
| MELI240531P01500000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 4.87 | 3.40 | 5.20 | 0.00 | - | 1 | 6 | 32.63% |
| MELI240607P01500000 | 2024-05-06 11:12AM EDT | 2024-06-07 | 7.20 | 4.80 | 7.70 | 0.00 | - | 3 | 8 | 31.98% |
| MELI240621P01500000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 18.00 | 10.10 | 13.20 | 0.00 | - | 6 | 110 | 31.39% |
| MELI240719P01500000 | 2024-05-07 9:31AM EDT | 2024-07-19 | 29.00 | 19.80 | 23.90 | -1.50 | -4.92% | 1 | 107 | 30.63% |
| MELI240920P01500000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 73.00 | 53.70 | 58.20 | 0.00 | - | 3 | 133 | 33.79% |
| MELI250117P01500000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 172.50 | 97.30 | 104.70 | 0.00 | - | 21 | 91 | 34.62% |
| MELI250321P01500000 | 2024-05-02 1:48PM EDT | 2025-03-21 | 190.40 | 117.40 | 129.10 | 0.00 | - | - | 1 | 35.49% |
| MELI250620P01500000 | 2024-05-06 11:54AM EDT | 2025-06-20 | 156.00 | 138.60 | 154.00 | 0.00 | - | 5 | 42 | 35.28% |
| MELI260116P01500000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 198.80 | 185.90 | 200.00 | 0.00 | - | 6 | 100 | 34.62% |
© 2024 Yahoo. All rights reserved.