MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510C01700000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.75 | -9.45 | -99.47% | 143 | 108 | 7.86% |
| MELI240517C01700000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 24.05 | 21.70 | 24.40 | -7.95 | -24.84% | 33 | 236 | 27.25% |
| MELI240524C01700000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 30.13 | 33.10 | 37.50 | -9.67 | -24.30% | 8 | 18 | 29.47% |
| MELI240531C01700000 | 2024-05-10 11:06AM EDT | 2024-05-31 | 39.65 | 38.60 | 46.00 | -7.45 | -15.82% | 2 | 22 | 29.46% |
| MELI240607C01700000 | 2024-05-10 10:55AM EDT | 2024-06-07 | 45.00 | 47.90 | 54.00 | -3.00 | -6.25% | 10 | 43 | 29.86% |
| MELI240614C01700000 | 2024-05-06 10:58AM EDT | 2024-06-14 | 70.00 | 55.10 | 62.90 | 0.00 | - | 1 | 2 | 30.99% |
| MELI240621C01700000 | 2024-05-10 3:04PM EDT | 2024-06-21 | 64.58 | 63.50 | 65.80 | -6.12 | -8.66% | 10 | 205 | 29.61% |
| MELI240719C01700000 | 2024-05-10 1:57PM EDT | 2024-07-19 | 86.17 | 87.70 | 90.90 | -4.46 | -4.92% | 3 | 64 | 31.46% |
| MELI240816C01700000 | 2024-05-10 2:22PM EDT | 2024-08-16 | 125.47 | 121.60 | 130.30 | -3.44 | -2.67% | 1 | 2 | 37.86% |
| MELI240920C01700000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 151.00 | 145.60 | 153.60 | -19.00 | -11.18% | 8 | 54 | 38.25% |
| MELI241220C01700000 | 2024-05-07 12:17PM EDT | 2024-12-20 | 214.23 | 208.70 | 218.30 | 0.00 | - | 1 | 311 | 41.81% |
| MELI250117C01700000 | 2024-05-10 12:39PM EDT | 2025-01-17 | 222.80 | 222.20 | 233.50 | -15.57 | -6.53% | 1 | 197 | 42.17% |
| MELI250620C01700000 | 2024-05-09 10:01AM EDT | 2025-06-20 | 315.00 | 302.30 | 318.00 | 0.00 | - | 3 | 38 | 45.32% |
| MELI260116C01700000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 404.00 | 388.00 | 404.00 | 0.00 | - | 1 | 54 | 46.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510P01700000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 5.00 | 1.80 | 7.90 | -7.62 | -60.38% | 26 | 29 | 11.90% |
| MELI240517P01700000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 26.30 | 24.30 | 26.90 | +1.90 | +7.79% | 15 | 48 | 23.71% |
| MELI240524P01700000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 36.00 | 33.20 | 39.00 | -2.73 | -7.05% | 1 | 8 | 26.17% |
| MELI240531P01700000 | 2024-05-07 11:49AM EDT | 2024-05-31 | 50.95 | 38.40 | 45.00 | 0.00 | - | - | 1 | 25.23% |
| MELI240614P01700000 | 2024-05-08 11:13AM EDT | 2024-06-14 | 59.00 | 51.10 | 58.00 | 0.00 | - | - | 1 | 25.85% |
| MELI240621P01700000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 58.60 | 54.70 | 59.90 | -1.00 | -1.68% | 36 | 39 | 24.47% |
| MELI240719P01700000 | 2024-05-10 1:06PM EDT | 2024-07-19 | 79.50 | 74.60 | 79.50 | +2.25 | +2.91% | 3 | 63 | 25.62% |
| MELI240920P01700000 | 2024-05-10 2:16PM EDT | 2024-09-20 | 124.08 | 285.00 | 300.00 | -94.07 | -43.12% | 1 | 15 | 71.13% |
| MELI241220P01700000 | 2024-05-09 3:14PM EDT | 2024-12-20 | 162.00 | 159.50 | 168.00 | 0.00 | - | 3 | 17 | 31.12% |
| MELI250117P01700000 | 2024-05-10 11:11AM EDT | 2025-01-17 | 177.70 | 167.60 | 176.20 | -21.15 | -10.64% | 1 | 56 | 30.82% |
| MELI250321P01700000 | 2024-05-09 3:03PM EDT | 2025-03-21 | 193.00 | 192.00 | 200.60 | 0.00 | - | 2 | 3 | 31.49% |
| MELI250620P01700000 | 2024-05-07 1:31PM EDT | 2025-06-20 | 231.30 | 214.00 | 230.00 | 0.00 | - | 1 | 64 | 31.91% |
| MELI260116P01700000 | 2024-04-11 9:55AM EDT | 2026-01-16 | 368.50 | 260.00 | 278.00 | 0.00 | - | 1 | 2 | 31.48% |
© 2024 Yahoo. All rights reserved.