MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517C01600000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 100.06 | 95.30 | 103.00 | -4.54 | -4.34% | 2 | 203 | 43.34% |
| MELI240524C01600000 | 2024-05-09 9:48AM EDT | 2024-05-24 | 104.00 | 101.40 | 109.00 | 0.00 | - | 1 | 11 | 37.40% |
| MELI240531C01600000 | 2024-05-07 9:40AM EDT | 2024-05-31 | 100.00 | 105.00 | 116.40 | 0.00 | - | 1 | 14 | 36.59% |
| MELI240607C01600000 | 2024-05-07 11:40AM EDT | 2024-06-07 | 118.74 | 111.60 | 122.90 | 0.00 | - | 1 | 4 | 35.99% |
| MELI240614C01600000 | 2024-05-06 12:51PM EDT | 2024-06-14 | 103.40 | 118.60 | 130.00 | 0.00 | - | - | 1 | 36.23% |
| MELI240621C01600000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 121.00 | 123.00 | 134.30 | -15.42 | -11.30% | 2 | 478 | 35.26% |
| MELI240719C01600000 | 2024-05-10 11:22AM EDT | 2024-07-19 | 141.03 | 145.50 | 155.80 | -7.87 | -5.29% | 1 | 129 | 35.49% |
| MELI240920C01600000 | 2024-05-06 1:38PM EDT | 2024-09-20 | 183.28 | 203.10 | 211.60 | 0.00 | - | 3 | 44 | 40.51% |
| MELI241220C01600000 | 2024-05-07 10:21AM EDT | 2024-12-20 | 265.39 | 262.50 | 273.20 | 0.00 | - | 2 | 2 | 43.55% |
| MELI250117C01600000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 284.00 | 275.70 | 287.60 | 0.00 | - | 1 | 144 | 43.77% |
| MELI250321C01600000 | 2024-05-08 1:31PM EDT | 2025-03-21 | 323.00 | 310.10 | 325.60 | 0.00 | - | - | 2 | 45.57% |
| MELI250620C01600000 | 2024-04-30 1:15PM EDT | 2025-06-20 | 232.70 | 354.00 | 372.00 | 0.00 | - | 4 | 28 | 47.07% |
| MELI260116C01600000 | 2024-05-08 10:37AM EDT | 2026-01-16 | 467.50 | 438.00 | 454.00 | 0.00 | - | 4 | 18 | 48.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240517P01600000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 1.70 | 1.50 | 2.05 | -1.70 | -50.00% | 44 | 129 | 28.18% |
| MELI240524P01600000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 6.00 | 5.40 | 6.70 | -3.00 | -33.33% | 6 | 16 | 27.66% |
| MELI240531P01600000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 19.10 | 8.60 | 11.20 | 0.00 | - | 2 | 26 | 27.12% |
| MELI240607P01600000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 17.00 | 12.70 | 17.60 | -0.19 | -1.11% | 7 | 7 | 28.33% |
| MELI240614P01600000 | 2024-05-06 12:52PM EDT | 2024-06-14 | 32.80 | 16.40 | 21.90 | 0.00 | - | - | 1 | 28.02% |
| MELI240621P01600000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 24.00 | 20.10 | 24.00 | -0.20 | -0.83% | 26 | 698 | 26.74% |
| MELI240719P01600000 | 2024-05-10 9:49AM EDT | 2024-07-19 | 36.85 | 34.40 | 39.20 | -1.35 | -3.53% | 1 | 63 | 26.88% |
| MELI240920P01600000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 81.00 | 76.80 | 81.10 | -28.80 | -26.23% | 4 | 107 | 30.92% |
| MELI241220P01600000 | 2024-05-09 1:10PM EDT | 2024-12-20 | 123.00 | 114.00 | 121.50 | 0.00 | - | 1 | 15 | 32.01% |
| MELI250117P01600000 | 2024-05-07 2:58PM EDT | 2025-01-17 | 133.00 | 124.80 | 131.70 | 0.00 | - | 1 | 39 | 32.11% |
| MELI250620P01600000 | 2024-02-27 4:01PM EDT | 2025-06-20 | 231.06 | 254.00 | 270.00 | 0.00 | - | 10 | 14 | 45.89% |
| MELI260116P01600000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 236.10 | 214.00 | 232.00 | 0.00 | - | 3 | 9 | 32.66% |
© 2024 Yahoo. All rights reserved.