Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,119.56 -24.57 (-0.30%) Bitcoin USD
57,022.30 -3,728.54 (-6.14%) CMC Crypto 200
1,187.11 -151.96 (-11.37%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510C01280000 | 2024-05-01 9:32AM EDT | 1,280.00 | 180.97 | 164.10 | 177.00 | -31.70 | -14.91% | 5 | 5 | 70.25% |
| MELI240510C01330000 | 2024-04-26 10:07AM EDT | 1,330.00 | 91.25 | 125.10 | 136.90 | 0.00 | - | 1 | 4 | 69.44% |
| MELI240510C01340000 | 2024-04-26 10:07AM EDT | 1,340.00 | 85.05 | 117.50 | 129.70 | 0.00 | - | 1 | 4 | 69.19% |
| MELI240510C01350000 | 2024-04-29 10:06AM EDT | 1,350.00 | 120.00 | 110.00 | 123.40 | +11.80 | +10.91% | 1 | 7 | 69.31% |
| MELI240510C01360000 | 2024-04-26 11:54AM EDT | 1,360.00 | 75.00 | 104.40 | 114.80 | 0.00 | - | 2 | 6 | 68.89% |
| MELI240510C01365000 | 2024-04-30 9:33AM EDT | 1,365.00 | 106.05 | 101.00 | 109.00 | 0.00 | - | 1 | 2 | 67.33% |
| MELI240510C01370000 | 2024-04-29 1:43PM EDT | 1,370.00 | 103.88 | 99.00 | 108.10 | 0.00 | - | 1 | 5 | 69.47% |
| MELI240510C01375000 | 2024-04-29 10:07AM EDT | 1,375.00 | 90.30 | 95.10 | 103.00 | 0.00 | - | 1 | 82 | 67.92% |
| MELI240510C01380000 | 2024-05-01 9:32AM EDT | 1,380.00 | 104.00 | 93.00 | 101.30 | -26.17 | -20.10% | 5 | 10 | 69.34% |
| MELI240510C01385000 | 2024-04-26 3:13PM EDT | 1,385.00 | 77.20 | 90.00 | 98.70 | 0.00 | - | 4 | 2 | 69.63% |
| MELI240510C01390000 | 2024-04-26 3:21PM EDT | 1,390.00 | 75.00 | 87.30 | 95.00 | 0.00 | - | 1 | 7 | 69.39% |
| MELI240510C01395000 | 2024-04-29 9:34AM EDT | 1,395.00 | 87.70 | 83.00 | 91.00 | 0.00 | - | 1 | 3 | 68.04% |
| MELI240510C01400000 | 2024-04-29 9:49AM EDT | 1,400.00 | 74.05 | 81.00 | 87.90 | 0.00 | - | 1 | 13 | 68.41% |
| MELI240510C01405000 | 2024-04-25 9:53AM EDT | 1,405.00 | 38.00 | 77.00 | 85.90 | 0.00 | - | - | 1 | 68.21% |
| MELI240510C01410000 | 2024-04-29 10:23AM EDT | 1,410.00 | 78.00 | 75.00 | 82.90 | 0.00 | - | 5 | 6 | 68.49% |
| MELI240510C01415000 | 2024-04-25 9:53AM EDT | 1,415.00 | 34.60 | 72.00 | 80.90 | 0.00 | - | - | 0 | 68.70% |
| MELI240510C01420000 | 2024-04-29 10:17AM EDT | 1,420.00 | 70.10 | 68.10 | 77.00 | 0.00 | - | 5 | 10 | 67.34% |
| MELI240510C01430000 | 2024-04-30 3:57PM EDT | 1,430.00 | 81.14 | 65.20 | 72.50 | 0.00 | - | 3 | 4 | 68.81% |
| MELI240510C01435000 | 2024-04-29 11:07AM EDT | 1,435.00 | 59.00 | 62.00 | 70.20 | 0.00 | - | 4 | 4 | 68.49% |
| MELI240510C01440000 | 2024-04-30 12:51PM EDT | 1,440.00 | 81.20 | 60.20 | 66.90 | 0.00 | - | 1 | 3 | 68.31% |
| MELI240510C01450000 | 2024-05-01 9:54AM EDT | 1,450.00 | 61.60 | 56.10 | 60.20 | -13.20 | -17.65% | 7 | 27 | 67.46% |
| MELI240510C01460000 | 2024-05-01 9:35AM EDT | 1,460.00 | 58.00 | 50.50 | 56.80 | -11.80 | -16.91% | 2 | 6 | 67.29% |
| MELI240510C01470000 | 2024-04-30 1:17PM EDT | 1,470.00 | 63.40 | 47.10 | 53.80 | 0.00 | - | 4 | 9 | 68.26% |
| MELI240510C01480000 | 2024-04-30 2:08PM EDT | 1,480.00 | 57.55 | 43.10 | 49.00 | 0.00 | - | 5 | 5 | 67.69% |
| MELI240510C01490000 | 2024-04-29 12:03PM EDT | 1,490.00 | 37.95 | 38.60 | 45.50 | 0.00 | - | 2 | 4 | 67.30% |
| MELI240510C01500000 | 2024-05-01 9:36AM EDT | 1,500.00 | 42.00 | 35.50 | 41.50 | -5.07 | -10.77% | 3 | 37 | 67.15% |
| MELI240510C01510000 | 2024-04-30 10:17AM EDT | 1,510.00 | 49.29 | 32.30 | 38.20 | 0.00 | - | 1 | 4 | 67.09% |
| MELI240510C01520000 | 2024-05-01 10:37AM EDT | 1,520.00 | 36.40 | 30.10 | 36.10 | -6.30 | -14.75% | 2 | 6 | 68.06% |
| MELI240510C01530000 | 2024-04-29 1:16PM EDT | 1,530.00 | 33.00 | 26.80 | 34.00 | +1.90 | +6.11% | 1 | 8 | 68.18% |
| MELI240510C01540000 | 2024-04-29 10:58AM EDT | 1,540.00 | 24.60 | 24.50 | 30.80 | 0.00 | - | 1 | 5 | 68.02% |
| MELI240510C01550000 | 2024-05-01 10:56AM EDT | 1,550.00 | 27.70 | 22.50 | 28.10 | +2.60 | +10.36% | 3 | 27 | 68.12% |
| MELI240510C01560000 | 2024-04-26 9:30AM EDT | 1,560.00 | 12.20 | 20.60 | 24.90 | 0.00 | - | 2 | 6 | 67.72% |
| MELI240510C01570000 | 2024-04-26 9:30AM EDT | 1,570.00 | 11.00 | 18.60 | 21.90 | 0.00 | - | 1 | 2 | 67.14% |
| MELI240510C01580000 | 2024-04-29 3:55PM EDT | 1,580.00 | 17.80 | 17.10 | 21.40 | 0.00 | - | 5 | 7 | 68.43% |
| MELI240510C01590000 | 2024-04-26 3:10PM EDT | 1,590.00 | 12.60 | 15.30 | 20.90 | 0.00 | - | 5 | 6 | 69.38% |
| MELI240510C01600000 | 2024-05-01 9:56AM EDT | 1,600.00 | 17.58 | 13.00 | 17.10 | -2.92 | -14.24% | 1 | 41 | 67.22% |
| MELI240510C01610000 | 2024-05-01 10:35AM EDT | 1,610.00 | 15.80 | 11.70 | 15.80 | -4.70 | -22.93% | 1 | 5 | 67.52% |
| MELI240510C01620000 | 2024-04-23 2:17PM EDT | 1,620.00 | 8.75 | 11.00 | 14.60 | 0.00 | - | 7 | 8 | 68.23% |
| MELI240510C01630000 | 2024-04-30 10:54AM EDT | 1,630.00 | 17.60 | 10.00 | 13.70 | 0.00 | - | 2 | 8 | 68.81% |
| MELI240510C01640000 | 2024-05-01 11:16AM EDT | 1,640.00 | 10.20 | 9.30 | 12.60 | -3.80 | -27.14% | 1 | 6 | 69.34% |
| MELI240510C01650000 | 2024-04-30 10:48AM EDT | 1,650.00 | 16.08 | 8.10 | 11.70 | 0.00 | - | 1 | 24 | 69.42% |
| MELI240510C01660000 | 2024-04-30 2:58PM EDT | 1,660.00 | 11.50 | 7.40 | 10.70 | 0.00 | - | 6 | 8 | 69.73% |
| MELI240510C01670000 | 2024-04-30 10:44AM EDT | 1,670.00 | 12.60 | 6.50 | 10.00 | 0.00 | - | 1 | 2 | 69.99% |
| MELI240510C01680000 | 2024-04-30 2:15PM EDT | 1,680.00 | 10.20 | 5.90 | 9.50 | 0.00 | - | 2 | 3 | 70.69% |
| MELI240510C01690000 | 2024-04-30 10:17AM EDT | 1,690.00 | 9.00 | 5.20 | 8.80 | 0.00 | - | 1 | 2 | 70.89% |
| MELI240510C01700000 | 2024-05-01 11:24AM EDT | 1,700.00 | 4.80 | 4.70 | 8.10 | -4.22 | -39.00% | 41 | 12 | 71.21% |
| MELI240510C01720000 | 2024-05-01 10:06AM EDT | 1,720.00 | 5.00 | 3.70 | 6.90 | -1.30 | -20.63% | 2 | 7 | 71.68% |
| MELI240510C01730000 | 2024-04-30 10:48AM EDT | 1,730.00 | 5.00 | 3.40 | 6.30 | -2.08 | -29.38% | 1 | 4 | 72.01% |
| MELI240510C01740000 | 2024-04-30 10:45AM EDT | 1,740.00 | 6.40 | 2.95 | 5.80 | 0.00 | - | 1 | 9 | 72.12% |
| MELI240510C01750000 | 2024-04-30 11:32AM EDT | 1,750.00 | 5.15 | 2.45 | 4.80 | 0.00 | - | 2 | 12 | 71.02% |
| MELI240510C01780000 | 2024-04-08 12:09PM EDT | 1,780.00 | 10.09 | 1.85 | 4.40 | 0.00 | - | - | 1 | 73.68% |
| MELI240510C01800000 | 2024-04-30 9:57AM EDT | 1,800.00 | 3.50 | 0.10 | 4.00 | 0.00 | - | 1 | 2 | 71.24% |
| MELI240510C01880000 | 2024-04-29 1:33PM EDT | 1,880.00 | 0.84 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 77.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240510P01060000 | 2024-04-26 9:54AM EDT | 1,060.00 | 3.25 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 87.55% |
| MELI240510P01100000 | 2024-04-04 2:41PM EDT | 1,100.00 | 2.35 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 79.42% |
| MELI240510P01120000 | 2024-04-30 10:25AM EDT | 1,120.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 75.66% |
| MELI240510P01140000 | 2024-04-30 9:55AM EDT | 1,140.00 | 1.49 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 66.82% |
| MELI240510P01160000 | 2024-04-29 3:05PM EDT | 1,160.00 | 2.15 | 0.00 | 3.50 | 0.00 | - | 4 | 5 | 69.15% |
| MELI240510P01180000 | 2024-04-29 9:35AM EDT | 1,180.00 | 3.50 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 66.00% |
| MELI240510P01200000 | 2024-04-30 9:45AM EDT | 1,200.00 | 3.50 | 0.75 | 4.70 | 0.00 | - | 2 | 11 | 64.99% |
| MELI240510P01220000 | 2024-05-01 10:09AM EDT | 1,220.00 | 4.80 | 4.10 | 5.00 | +0.10 | +2.13% | 1 | 2 | 67.12% |
| MELI240510P01230000 | 2024-04-26 2:06PM EDT | 1,230.00 | 8.81 | 4.00 | 6.20 | 0.00 | - | 3 | 3 | 66.24% |
| MELI240510P01240000 | 2024-04-30 9:39AM EDT | 1,240.00 | 5.69 | 5.30 | 7.00 | 0.00 | - | 3 | 7 | 66.61% |
| MELI240510P01260000 | 2024-04-29 2:48PM EDT | 1,260.00 | 8.30 | 7.40 | 8.90 | 0.00 | - | 1 | 4 | 66.01% |
| MELI240510P01280000 | 2024-05-01 9:42AM EDT | 1,280.00 | 10.00 | 9.50 | 11.80 | -1.80 | -15.25% | 1 | 21 | 65.39% |
| MELI240510P01290000 | 2024-04-23 10:30AM EDT | 1,290.00 | 21.86 | 9.80 | 13.70 | 0.00 | - | 1 | 1 | 64.40% |
| MELI240510P01295000 | 2024-04-26 12:30PM EDT | 1,295.00 | 21.07 | 11.90 | 14.60 | 0.00 | - | 1 | 1 | 65.53% |
| MELI240510P01300000 | 2024-05-01 9:56AM EDT | 1,300.00 | 12.00 | 12.40 | 15.40 | +1.50 | +14.29% | 1 | 123 | 65.05% |
| MELI240510P01305000 | 2024-04-29 2:15PM EDT | 1,305.00 | 15.00 | 13.30 | 15.80 | 0.00 | - | 11 | 11 | 64.51% |
| MELI240510P01320000 | 2024-04-30 9:44AM EDT | 1,320.00 | 15.10 | 16.30 | 19.70 | 0.00 | - | 1 | 118 | 64.91% |
| MELI240510P01330000 | 2024-04-30 9:30AM EDT | 1,330.00 | 22.90 | 18.60 | 22.10 | 0.00 | - | 4 | 16 | 64.82% |
| MELI240510P01335000 | 2024-04-30 10:29AM EDT | 1,335.00 | 15.47 | 19.50 | 23.50 | 0.00 | - | 1 | 0 | 64.64% |
| MELI240510P01340000 | 2024-04-22 10:25AM EDT | 1,340.00 | 58.40 | 20.90 | 24.70 | 0.00 | - | 2 | 1 | 64.58% |
| MELI240510P01345000 | 2024-04-26 2:53PM EDT | 1,345.00 | 32.04 | 22.20 | 26.00 | 0.00 | - | 1 | 2 | 64.46% |
| MELI240510P01350000 | 2024-04-30 9:30AM EDT | 1,350.00 | 27.90 | 23.30 | 27.80 | 0.00 | - | 4 | 11 | 64.45% |
| MELI240510P01355000 | 2024-04-24 11:13AM EDT | 1,355.00 | 47.48 | 24.90 | 29.40 | 0.00 | - | - | 1 | 64.56% |
| MELI240510P01357500 | 2024-04-26 11:12AM EDT | 1,357.50 | 45.00 | 25.60 | 30.20 | 0.00 | - | 1 | 1 | 64.52% |
| MELI240510P01360000 | 2024-04-30 3:46PM EDT | 1,360.00 | 22.00 | 26.30 | 30.80 | 0.00 | - | 2 | 2 | 64.34% |
| MELI240510P01370000 | 2024-04-24 12:14PM EDT | 1,370.00 | 56.85 | 29.40 | 34.10 | 0.00 | - | 10 | 50 | 64.19% |
| MELI240510P01380000 | 2024-04-30 9:43AM EDT | 1,380.00 | 32.00 | 33.10 | 38.00 | 0.00 | - | 1 | 5 | 64.44% |
| MELI240510P01385000 | 2024-04-24 12:31PM EDT | 1,385.00 | 68.90 | 34.70 | 39.70 | 0.00 | - | - | 1 | 64.17% |
| MELI240510P01390000 | 2024-05-01 10:09AM EDT | 1,390.00 | 38.80 | 36.60 | 42.10 | -31.43 | -44.75% | 1 | 6 | 64.40% |
| MELI240510P01395000 | 2024-04-24 12:32PM EDT | 1,395.00 | 72.20 | 38.80 | 43.90 | 0.00 | - | - | 1 | 64.38% |
| MELI240510P01400000 | 2024-05-01 9:40AM EDT | 1,400.00 | 41.15 | 40.60 | 45.00 | -0.85 | -2.02% | 1 | 2 | 63.68% |
| MELI240510P01420000 | 2024-04-30 9:32AM EDT | 1,420.00 | 52.17 | 49.40 | 55.80 | 0.00 | - | 2 | 2 | 64.57% |
| MELI240510P01430000 | 2024-04-22 11:33AM EDT | 1,430.00 | 122.50 | 54.00 | 60.60 | 0.00 | - | 1 | 1 | 64.36% |
| MELI240510P01440000 | 2024-05-01 9:32AM EDT | 1,440.00 | 59.00 | 59.20 | 67.20 | +1.00 | +1.72% | 1 | 16 | 65.16% |
| MELI240510P01450000 | 2024-04-29 1:41PM EDT | 1,450.00 | 65.13 | 65.10 | 69.80 | 0.00 | - | 2 | 66 | 63.93% |
| MELI240510P01470000 | 2024-04-30 10:25AM EDT | 1,470.00 | 61.33 | 75.00 | 83.40 | 0.00 | - | 1 | 4 | 64.11% |
| MELI240510P01480000 | 2024-04-17 12:05PM EDT | 1,480.00 | 112.60 | 81.40 | 91.00 | 0.00 | - | 1 | 31 | 65.00% |
| MELI240510P01490000 | 2024-04-30 1:53PM EDT | 1,490.00 | 77.01 | 87.00 | 95.00 | 0.00 | - | 3 | 5 | 63.25% |
| MELI240510P01500000 | 2024-04-18 11:29AM EDT | 1,500.00 | 132.95 | 94.10 | 101.90 | 0.00 | - | 1 | 2 | 63.64% |
| MELI240510P01510000 | 2024-04-23 12:24PM EDT | 1,510.00 | 136.00 | 100.50 | 109.80 | 0.00 | - | 1 | 4 | 63.96% |
| MELI240510P01520000 | 2024-04-22 3:43PM EDT | 1,520.00 | 167.88 | 106.40 | 118.00 | 0.00 | - | 1 | 5 | 63.91% |
| MELI240510P01530000 | 2024-04-30 3:59PM EDT | 1,530.00 | 105.00 | 113.00 | 126.40 | 0.00 | - | 6 | 6 | 64.16% |
| MELI240510P01550000 | 2024-04-22 2:10PM EDT | 1,550.00 | 192.78 | 128.10 | 141.40 | 0.00 | - | 5 | 4 | 63.99% |
| MELI240510P01600000 | 2024-04-15 10:58AM EDT | 1,600.00 | 174.00 | 169.20 | 181.00 | 0.00 | - | 3 | 3 | 62.96% |
| MELI240510P01610000 | 2024-04-02 11:25AM EDT | 1,610.00 | 141.80 | 178.00 | 191.00 | 0.00 | - | - | 1 | 64.27% |
| MELI240510P01630000 | 2024-04-11 12:12PM EDT | 1,630.00 | 160.00 | 196.00 | 206.80 | 0.00 | - | - | 1 | 62.84% |
| MELI240510P01740000 | 2024-04-01 9:49AM EDT | 1,740.00 | 222.93 | 297.40 | 312.40 | 0.00 | - | - | 5 | 63.45% |
© 2024 Yahoo. All rights reserved.