Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,519.61 -744.00 (-1.09%) CMC Crypto 200
1,420.78 -7.79 (-0.55%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240614C01020000 | 2024-05-03 9:30AM EDT | 1,020.00 | 625.80 | 699.50 | 714.50 | 0.00 | - | 1 | 1 | 116.53% |
| MELI240614C01480000 | 2024-05-24 10:40AM EDT | 1,480.00 | 219.98 | 242.30 | 257.20 | 0.00 | - | 1 | 2 | 63.36% |
| MELI240614C01500000 | 2024-05-03 11:56AM EDT | 1,500.00 | 192.37 | 221.80 | 236.80 | 0.00 | - | 1 | 1 | 58.67% |
| MELI240614C01520000 | 2024-05-10 2:10PM EDT | 1,520.00 | 185.98 | 201.50 | 216.50 | 0.00 | - | - | 1 | 54.16% |
| MELI240614C01540000 | 2024-05-31 10:03AM EDT | 1,540.00 | 157.80 | 183.10 | 197.00 | -10.48 | -6.23% | 1 | 1 | 50.82% |
| MELI240614C01560000 | 2024-05-30 10:11AM EDT | 1,560.00 | 185.00 | 163.00 | 178.00 | 0.00 | - | 1 | 1 | 48.04% |
| MELI240614C01570000 | 2024-05-30 2:56PM EDT | 1,570.00 | 142.52 | 153.90 | 168.00 | 0.00 | - | 20 | 20 | 45.94% |
| MELI240614C01600000 | 2024-05-06 12:51PM EDT | 1,600.00 | 103.40 | 127.90 | 139.30 | 0.00 | - | - | 1 | 41.09% |
| MELI240614C01610000 | 2024-05-15 12:02PM EDT | 1,610.00 | 116.38 | 119.50 | 130.00 | 0.00 | - | 1 | 2 | 39.67% |
| MELI240614C01630000 | 2024-05-15 9:31AM EDT | 1,630.00 | 94.00 | 101.10 | 109.80 | 0.00 | - | - | 1 | 35.00% |
| MELI240614C01650000 | 2024-05-22 2:53PM EDT | 1,650.00 | 99.79 | 85.90 | 93.00 | 0.00 | - | 1 | 0 | 33.41% |
| MELI240614C01660000 | 2024-05-31 2:43PM EDT | 1,660.00 | 75.00 | 78.60 | 85.00 | -22.42 | -23.01% | 1 | 3 | 32.71% |
| MELI240614C01665000 | 2024-05-30 3:48PM EDT | 1,665.00 | 61.41 | 73.00 | 81.50 | 0.00 | - | 2 | 1 | 32.72% |
| MELI240614C01670000 | 2024-05-07 12:03PM EDT | 1,670.00 | 75.20 | 70.80 | 77.90 | 0.00 | - | - | 4 | 32.58% |
| MELI240614C01690000 | 2024-05-30 9:47AM EDT | 1,690.00 | 43.00 | 55.40 | 63.30 | -14.50 | -25.22% | 6 | 3 | 31.28% |
| MELI240614C01700000 | 2024-05-31 10:57AM EDT | 1,700.00 | 45.00 | 49.80 | 57.90 | -4.80 | -9.64% | 6 | 5 | 31.72% |
| MELI240614C01705000 | 2024-05-31 10:58AM EDT | 1,705.00 | 43.00 | 47.70 | 54.70 | +0.30 | +0.70% | 1 | 2 | 31.46% |
| MELI240614C01710000 | 2024-05-31 11:03AM EDT | 1,710.00 | 37.85 | 44.40 | 51.50 | -21.17 | -35.87% | 2 | 3 | 31.15% |
| MELI240614C01715000 | 2024-05-30 9:58AM EDT | 1,715.00 | 50.00 | 41.50 | 48.90 | 0.00 | - | 1 | 1 | 31.20% |
| MELI240614C01720000 | 2024-05-31 1:17PM EDT | 1,720.00 | 35.30 | 37.30 | 45.50 | +1.30 | +3.82% | 4 | 7 | 30.61% |
| MELI240614C01725000 | 2024-05-31 1:42PM EDT | 1,725.00 | 36.00 | 34.00 | 42.90 | +3.31 | +10.13% | 3 | 4 | 30.54% |
| MELI240614C01730000 | 2024-05-31 9:53AM EDT | 1,730.00 | 23.00 | 33.00 | 40.40 | -19.90 | -46.39% | 1 | 2 | 30.47% |
| MELI240614C01740000 | 2024-05-31 2:08PM EDT | 1,740.00 | 30.45 | 28.80 | 37.00 | +1.61 | +5.58% | 2 | 8 | 31.28% |
| MELI240614C01750000 | 2024-05-29 11:52AM EDT | 1,750.00 | 27.30 | 24.80 | 30.30 | 0.00 | - | 1 | 2 | 29.44% |
| MELI240614C01760000 | 2024-05-31 3:09PM EDT | 1,760.00 | 22.55 | 22.30 | 26.90 | -4.05 | -15.23% | 6 | 6 | 29.72% |
| MELI240614C01770000 | 2024-05-28 2:38PM EDT | 1,770.00 | 12.55 | 17.60 | 22.50 | 0.00 | - | 1 | 2 | 28.96% |
| MELI240614C01800000 | 2024-05-29 3:54PM EDT | 1,800.00 | 10.90 | 8.80 | 16.40 | -0.58 | -5.05% | 1 | 7 | 30.83% |
| MELI240614C01810000 | 2024-05-30 1:15PM EDT | 1,810.00 | 11.80 | 9.20 | 13.50 | 0.00 | - | 2 | 2 | 30.23% |
| MELI240614C01820000 | 2024-05-15 1:50PM EDT | 1,820.00 | 5.50 | 6.70 | 9.00 | -13.57 | -71.16% | 1 | 4 | 27.56% |
| MELI240614C01830000 | 2024-05-29 3:54PM EDT | 1,830.00 | 6.72 | 4.30 | 7.60 | 0.00 | - | 1 | 4 | 27.69% |
| MELI240614C01840000 | 2024-05-30 11:24AM EDT | 1,840.00 | 6.55 | 4.70 | 6.30 | 0.00 | - | 1 | 3 | 27.70% |
| MELI240614C01850000 | 2024-05-31 3:55PM EDT | 1,850.00 | 6.70 | 2.55 | 5.10 | +1.17 | +21.16% | 207 | 14 | 27.58% |
| MELI240614C01870000 | 2024-05-24 9:30AM EDT | 1,870.00 | 3.30 | 2.55 | 3.60 | 0.00 | - | 1 | 1 | 27.99% |
| MELI240614C01880000 | 2024-05-31 3:35PM EDT | 1,880.00 | 2.50 | 1.85 | 3.10 | -2.10 | -45.65% | 1 | 4 | 28.36% |
| MELI240614C01890000 | 2024-05-15 2:10PM EDT | 1,890.00 | 9.35 | 0.35 | 2.90 | 0.00 | - | - | 1 | 29.26% |
| MELI240614C01900000 | 2024-05-24 2:38PM EDT | 1,900.00 | 1.95 | 1.50 | 2.90 | 0.00 | - | 5 | 12 | 30.56% |
| MELI240614C01910000 | 2024-05-20 9:50AM EDT | 1,910.00 | 8.00 | 0.05 | 4.30 | 0.00 | - | - | 1 | 34.79% |
| MELI240614C01940000 | 2024-05-23 9:33AM EDT | 1,940.00 | 0.05 | 0.05 | 3.70 | 0.00 | - | 1 | 1 | 37.48% |
| MELI240614C02000000 | 2024-05-30 10:17AM EDT | 2,000.00 | 0.71 | 0.10 | 3.10 | 0.00 | - | 2 | 14 | 43.25% |
| MELI240614C02020000 | 2024-05-09 9:42AM EDT | 2,020.00 | 2.70 | 0.10 | 3.00 | 0.00 | - | 1 | 0 | 45.25% |
| MELI240614C02040000 | 2024-05-08 10:20AM EDT | 2,040.00 | 4.00 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MELI240614C02100000 | 2024-05-16 1:48PM EDT | 2,100.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | - | 2 | 45.20% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240614P00910000 | 2024-05-22 9:52AM EDT | 910.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 137.70% |
| MELI240614P00930000 | 2024-05-06 9:48AM EDT | 930.00 | 2.85 | 0.00 | 2.60 | 0.00 | - | - | 0 | 133.42% |
| MELI240614P00940000 | 2024-05-06 9:48AM EDT | 940.00 | 2.85 | 0.00 | 2.60 | 0.00 | - | - | 0 | 131.32% |
| MELI240614P00950000 | 2024-05-06 9:48AM EDT | 950.00 | 2.85 | 0.00 | 2.65 | 0.00 | - | - | 0 | 129.57% |
| MELI240614P00960000 | 2024-05-06 9:46AM EDT | 960.00 | 2.85 | 0.00 | 2.65 | 0.00 | - | - | 0 | 127.49% |
| MELI240614P01000000 | 2024-05-29 1:20PM EDT | 1,000.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 4 | 4 | 119.41% |
| MELI240614P01020000 | 2024-05-29 1:20PM EDT | 1,020.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | - | 10 | 115.50% |
| MELI240614P01040000 | 2024-05-09 9:51AM EDT | 1,040.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 111.65% |
| MELI240614P01060000 | 2024-05-13 9:41AM EDT | 1,060.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 107.86% |
| MELI240614P01080000 | 2024-05-16 9:30AM EDT | 1,080.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 103.86% |
| MELI240614P01100000 | 2024-05-14 10:17AM EDT | 1,100.00 | 0.44 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 100.22% |
| MELI240614P01140000 | 2024-05-15 11:33AM EDT | 1,140.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 100.49% |
| MELI240614P01180000 | 2024-05-23 9:40AM EDT | 1,180.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 93.13% |
| MELI240614P01200000 | 2024-05-14 1:40PM EDT | 1,200.00 | 1.11 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 89.83% |
| MELI240614P01240000 | 2024-05-14 1:40PM EDT | 1,240.00 | 1.18 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 76.34% |
| MELI240614P01300000 | 2024-05-03 2:26PM EDT | 1,300.00 | 2.62 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 67.04% |
| MELI240614P01350000 | 2024-05-13 10:46AM EDT | 1,350.00 | 0.99 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 59.20% |
| MELI240614P01380000 | 2024-05-03 10:06AM EDT | 1,380.00 | 5.50 | 0.05 | 2.50 | 0.00 | - | 1 | 1 | 53.96% |
| MELI240614P01390000 | 2024-05-03 9:30AM EDT | 1,390.00 | 6.20 | 0.15 | 2.50 | 0.00 | - | 1 | 1 | 52.76% |
| MELI240614P01400000 | 2024-05-31 10:12AM EDT | 1,400.00 | 0.83 | 0.05 | 2.55 | -1.22 | -59.51% | 3 | 3 | 51.10% |
| MELI240614P01430000 | 2024-05-15 2:09PM EDT | 1,430.00 | 2.00 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 44.08% |
| MELI240614P01440000 | 2024-05-07 1:45PM EDT | 1,440.00 | 4.13 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 51.24% |
| MELI240614P01450000 | 2024-05-16 1:48PM EDT | 1,450.00 | 1.95 | 0.35 | 2.75 | 0.00 | - | 4 | 8 | 49.79% |
| MELI240614P01460000 | 2024-05-03 2:59PM EDT | 1,460.00 | 11.00 | 0.05 | 2.85 | 0.00 | - | 2 | 1 | 48.49% |
| MELI240614P01470000 | 2024-05-13 2:04PM EDT | 1,470.00 | 4.20 | 0.30 | 2.90 | 0.00 | - | 15 | 16 | 47.02% |
| MELI240614P01480000 | 2024-05-31 10:44AM EDT | 1,480.00 | 1.42 | 0.05 | 3.00 | -1.18 | -45.38% | 3 | 16 | 45.70% |
| MELI240614P01500000 | 2024-05-16 1:48PM EDT | 1,500.00 | 2.95 | 0.05 | 3.20 | 0.00 | - | 2 | 5 | 42.99% |
| MELI240614P01530000 | 2024-05-31 1:03PM EDT | 1,530.00 | 1.55 | 0.70 | 3.70 | -0.45 | -22.50% | 2 | 1 | 39.29% |
| MELI240614P01540000 | 2024-05-24 9:30AM EDT | 1,540.00 | 4.50 | 0.80 | 3.90 | 0.00 | - | 1 | 6 | 38.06% |
| MELI240614P01550000 | 2024-05-31 10:12AM EDT | 1,550.00 | 2.54 | 0.75 | 4.10 | -0.44 | -14.77% | 1 | 2 | 36.79% |
| MELI240614P01570000 | 2024-05-29 11:59AM EDT | 1,570.00 | 3.96 | 1.75 | 2.90 | 0.00 | - | 2 | 3 | 30.75% |
| MELI240614P01580000 | 2024-05-31 10:44AM EDT | 1,580.00 | 5.24 | 2.20 | 3.30 | +1.31 | +33.33% | 1 | 1 | 30.00% |
| MELI240614P01590000 | 2024-05-30 3:38PM EDT | 1,590.00 | 6.50 | 2.55 | 3.80 | 0.00 | - | 3 | 8 | 29.33% |
| MELI240614P01600000 | 2024-05-31 11:56AM EDT | 1,600.00 | 6.29 | 2.85 | 4.30 | +1.58 | +33.55% | 4 | 10 | 28.50% |
| MELI240614P01610000 | 2024-05-29 3:03PM EDT | 1,610.00 | 10.05 | 3.60 | 8.70 | 0.00 | - | 2 | 3 | 33.05% |
| MELI240614P01620000 | 2024-05-29 2:22PM EDT | 1,620.00 | 10.10 | 4.80 | 8.10 | 0.00 | - | 1 | 4 | 30.29% |
| MELI240614P01630000 | 2024-05-24 12:45PM EDT | 1,630.00 | 13.20 | 6.00 | 11.10 | 0.00 | - | 7 | 11 | 31.72% |
| MELI240614P01640000 | 2024-05-24 10:44AM EDT | 1,640.00 | 20.90 | 7.00 | 9.30 | 0.00 | - | 2 | 3 | 27.61% |
| MELI240614P01650000 | 2024-05-28 9:46AM EDT | 1,650.00 | 15.43 | 9.00 | 11.20 | -9.57 | -38.28% | 3 | 14 | 27.46% |
| MELI240614P01655000 | 2024-05-29 1:34PM EDT | 1,655.00 | 16.40 | 9.90 | 12.30 | 0.00 | - | - | 2 | 27.43% |
| MELI240614P01660000 | 2024-05-23 1:55PM EDT | 1,660.00 | 18.80 | 10.80 | 13.80 | 0.00 | - | - | 1 | 27.69% |
| MELI240614P01665000 | 2024-05-30 12:48PM EDT | 1,665.00 | 16.40 | 12.20 | 14.90 | 0.00 | - | 1 | 1 | 27.50% |
| MELI240614P01670000 | 2024-05-14 12:07PM EDT | 1,670.00 | 37.00 | 11.30 | 16.40 | 0.00 | - | 1 | 1 | 27.59% |
| MELI240614P01680000 | 2024-05-22 10:08AM EDT | 1,680.00 | 22.14 | 15.80 | 19.20 | 0.00 | - | 2 | 1 | 27.37% |
| MELI240614P01690000 | 2024-05-31 10:04AM EDT | 1,690.00 | 31.00 | 18.30 | 22.50 | +5.50 | +21.57% | 2 | 2 | 27.26% |
| MELI240614P01700000 | 2024-05-30 2:28PM EDT | 1,700.00 | 35.20 | 21.70 | 25.90 | 0.00 | - | 4 | 8 | 26.94% |
| MELI240614P01710000 | 2024-05-30 9:30AM EDT | 1,710.00 | 39.45 | 24.50 | 30.80 | 0.00 | - | 1 | 4 | 27.42% |
| MELI240614P01730000 | 2024-05-30 1:59PM EDT | 1,730.00 | 47.50 | 34.30 | 41.10 | 0.00 | - | 2 | 1 | 27.81% |
| MELI240614P01750000 | 2024-05-31 2:54PM EDT | 1,750.00 | 56.40 | 45.20 | 51.80 | -7.60 | -11.87% | 1 | 8 | 27.30% |
| MELI240614P01760000 | 2024-05-17 2:15PM EDT | 1,760.00 | 57.60 | 51.00 | 58.00 | 0.00 | - | 1 | 1 | 27.22% |
© 2024 Yahoo. All rights reserved.