UK markets close in 4 hours 54 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,356.43-13.82 (-1.01%)
At close: 04:00PM EDT
1,365.74 +9.31 (+0.69%)
Pre-market: 05:52AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240426C009200002024-04-16 9:33AM EDT920.00488.000.000.000.00--00.00%
MELI240426C009400002024-04-16 9:33AM EDT940.00468.000.000.000.00--00.00%
MELI240426C010200002024-04-18 10:15AM EDT1,020.00372.000.000.000.00--00.00%
MELI240426C012000002024-04-16 3:50PM EDT1,200.00204.000.000.000.00--00.00%
MELI240426C012800002024-04-10 9:31AM EDT1,280.00212.000.000.000.00--00.00%
MELI240426C012900002024-04-18 10:15AM EDT1,290.00105.000.000.000.00--00.00%
MELI240426C013000002024-04-16 9:33AM EDT1,300.00120.000.000.000.00--00.00%
MELI240426C013100002024-04-16 2:21PM EDT1,310.00100.100.000.000.00--00.00%
MELI240426C013250002024-04-18 10:15AM EDT1,325.0072.400.000.000.00--00.00%
MELI240426C013300002024-04-19 3:55PM EDT1,330.0036.200.000.000.00-100.00%
MELI240426C013400002024-04-19 12:27PM EDT1,340.0030.500.000.000.00-100.00%
MELI240426C013450002024-04-19 3:55PM EDT1,345.0026.700.000.000.00-1500.00%
MELI240426C013500002024-04-19 3:59PM EDT1,350.0027.600.000.000.00-3100.00%
MELI240426C013550002024-04-19 3:49PM EDT1,355.0020.000.000.000.00-300.00%
MELI240426C013600002024-04-19 3:55PM EDT1,360.0019.300.000.000.00-2800.78%
MELI240426C013650002024-04-19 2:33PM EDT1,365.0017.000.000.000.00-201.56%
MELI240426C013700002024-04-19 3:47PM EDT1,370.0015.000.000.000.00-901.56%
MELI240426C013750002024-04-19 12:49PM EDT1,375.0014.700.000.000.00-703.13%
MELI240426C013800002024-04-19 3:58PM EDT1,380.0013.500.000.000.00-16803.13%
MELI240426C013850002024-04-18 12:09PM EDT1,385.0031.000.000.000.00--03.13%
MELI240426C013900002024-04-19 3:56PM EDT1,390.008.000.000.000.00-1703.13%
MELI240426C014000002024-04-19 3:58PM EDT1,400.007.800.000.000.00-13506.25%
MELI240426C014050002024-04-19 11:19AM EDT1,405.007.200.000.000.00-1106.25%
MELI240426C014100002024-04-19 3:40PM EDT1,410.005.400.000.000.00-5306.25%
MELI240426C014150002024-04-19 11:30AM EDT1,415.005.820.000.000.00-206.25%
MELI240426C014200002024-04-19 2:41PM EDT1,420.004.060.000.000.00-406.25%
MELI240426C014250002024-04-19 3:52PM EDT1,425.003.750.000.000.00-406.25%
MELI240426C014300002024-04-19 3:55PM EDT1,430.003.200.000.000.00-18012.50%
MELI240426C014350002024-04-19 2:01PM EDT1,435.003.100.000.000.00-9012.50%
MELI240426C014400002024-04-19 3:05PM EDT1,440.002.900.000.000.00-3012.50%
MELI240426C014450002024-04-18 10:58AM EDT1,445.007.530.000.000.00--012.50%
MELI240426C014500002024-04-19 3:56PM EDT1,450.002.000.000.000.00-31012.50%
MELI240426C014550002024-04-18 3:59PM EDT1,455.004.200.000.000.00--012.50%
MELI240426C014600002024-04-18 12:16PM EDT1,460.005.720.000.000.00-7012.50%
MELI240426C014650002024-04-19 1:12PM EDT1,465.001.560.000.000.00-2012.50%
MELI240426C014675002024-04-16 11:15AM EDT1,467.5012.900.000.000.00--012.50%
MELI240426C014700002024-04-18 11:47AM EDT1,470.005.200.000.000.00-5012.50%
MELI240426C014725002024-04-15 10:44AM EDT1,472.5023.380.000.000.00-1012.50%
MELI240426C014750002024-04-18 9:55AM EDT1,475.003.800.000.000.00-1012.50%
MELI240426C014800002024-04-19 3:02PM EDT1,480.001.000.000.000.00-2012.50%
MELI240426C014825002024-04-16 3:29PM EDT1,482.507.480.000.000.00--012.50%
MELI240426C014850002024-04-19 11:32AM EDT1,485.001.290.000.000.00-1012.50%
MELI240426C014900002024-04-19 10:20AM EDT1,490.001.200.000.000.00-4012.50%
MELI240426C014950002024-04-15 12:08PM EDT1,495.0012.700.000.000.00-1012.50%
MELI240426C015000002024-04-19 12:50PM EDT1,500.001.000.000.000.00-2012.50%
MELI240426C015050002024-04-18 9:41AM EDT1,505.002.000.000.000.00--012.50%
MELI240426C015100002024-04-19 9:30AM EDT1,510.000.050.000.000.00-1012.50%
MELI240426C015150002024-04-17 12:53PM EDT1,515.002.940.000.000.00-1025.00%
MELI240426C015200002024-04-19 2:20PM EDT1,520.000.400.000.000.00-2025.00%
MELI240426C015300002024-04-16 10:32AM EDT1,530.004.030.000.000.00-10025.00%
MELI240426C015400002024-04-18 2:32PM EDT1,540.001.180.000.000.00-2025.00%
MELI240426C015450002024-04-15 12:45PM EDT1,545.004.240.000.000.00--025.00%
MELI240426C015500002024-04-19 3:11PM EDT1,550.000.260.000.000.00-1025.00%
MELI240426C015550002024-04-17 12:13PM EDT1,555.001.250.000.000.00--025.00%
MELI240426C015600002024-04-12 2:36PM EDT1,560.008.000.000.000.00-1025.00%
MELI240426C015650002024-04-15 11:29AM EDT1,565.004.140.000.000.00--025.00%
MELI240426C015700002024-04-15 1:54PM EDT1,570.002.290.000.000.00-8025.00%
MELI240426C015800002024-04-18 10:06AM EDT1,580.000.530.000.000.00-20025.00%
MELI240426C015850002024-04-15 9:47AM EDT1,585.006.000.000.000.00--025.00%
MELI240426C015900002024-04-16 3:29PM EDT1,590.001.450.000.000.00-1025.00%
MELI240426C015950002024-04-15 10:01AM EDT1,595.002.870.000.000.00--025.00%
MELI240426C016000002024-04-19 9:44AM EDT1,600.000.300.000.000.00-1025.00%
MELI240426C016100002024-04-17 2:31PM EDT1,610.000.300.000.000.00-1025.00%
MELI240426C016200002024-04-15 12:55PM EDT1,620.001.300.000.000.00-2025.00%
MELI240426C016300002024-04-12 11:22AM EDT1,630.004.200.000.000.00-2025.00%
MELI240426C016400002024-04-09 3:42PM EDT1,640.006.100.000.000.00-1025.00%
MELI240426C016500002024-04-12 2:21PM EDT1,650.001.830.000.000.00-8025.00%
MELI240426C016600002024-04-16 10:20AM EDT1,660.000.510.000.000.00-1025.00%
MELI240426C016700002024-04-18 11:39AM EDT1,670.000.500.000.000.00-1025.00%
MELI240426C016800002024-04-16 9:34AM EDT1,680.000.300.000.000.00-2025.00%
MELI240426C017000002024-04-18 1:38PM EDT1,700.000.300.000.000.00-1025.00%
MELI240426C017100002024-04-04 9:56AM EDT1,710.004.020.000.000.00-3050.00%
MELI240426C017200002024-04-08 11:19AM EDT1,720.004.900.000.000.00-2050.00%
MELI240426C017500002024-03-19 9:43AM EDT1,750.004.500.001.900.00-13100.15%
MELI240426C017600002024-03-12 2:18PM EDT1,760.0012.750.004.600.00--1116.81%
MELI240426C018000002024-03-19 9:43AM EDT1,800.002.510.001.900.00-13109.40%
MELI240426C018900002024-03-15 3:00PM EDT1,890.002.350.004.300.00-11140.72%
MELI240426C020000002024-03-25 10:24AM EDT2,000.000.400.000.000.00-1050.00%
MELI240426C022800002024-03-21 11:00AM EDT2,280.000.150.002.100.00--1185.30%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240426P009400002024-03-13 10:36AM EDT940.001.050.004.300.00--1161.91%
MELI240426P010000002024-04-02 11:27AM EDT1,000.001.660.000.000.00--050.00%
MELI240426P010200002024-04-19 1:17PM EDT1,020.000.180.000.000.00-4050.00%
MELI240426P011400002024-04-15 12:38PM EDT1,140.001.290.000.000.00--025.00%
MELI240426P012000002024-04-18 3:44PM EDT1,200.001.100.000.000.00--025.00%
MELI240426P012200002024-04-18 10:06AM EDT1,220.000.750.000.000.00--012.50%
MELI240426P012400002024-04-19 3:46PM EDT1,240.001.660.000.000.00-4012.50%
MELI240426P012500002024-04-19 1:28PM EDT1,250.001.850.000.000.00-5012.50%
MELI240426P012600002024-04-19 3:52PM EDT1,260.002.410.000.000.00-2012.50%
MELI240426P012700002024-04-19 3:03PM EDT1,270.003.620.000.000.00-9012.50%
MELI240426P012800002024-04-19 3:54PM EDT1,280.005.000.000.000.00-6012.50%
MELI240426P012900002024-04-19 3:51PM EDT1,290.006.330.000.000.00-206.25%
MELI240426P013000002024-04-19 3:49PM EDT1,300.008.100.000.000.00-17206.25%
MELI240426P013100002024-04-19 3:59PM EDT1,310.007.300.000.000.00-706.25%
MELI240426P013200002024-04-19 3:58PM EDT1,320.0011.600.000.000.00-606.25%
MELI240426P013250002024-04-18 11:36AM EDT1,325.005.310.000.000.00--03.13%
MELI240426P013300002024-04-19 12:26PM EDT1,330.0015.400.000.000.00-1403.13%
MELI240426P013350002024-04-19 3:42PM EDT1,335.0018.100.000.000.00-403.13%
MELI240426P013400002024-04-19 12:26PM EDT1,340.0019.150.000.000.00-1403.13%
MELI240426P013450002024-04-19 3:59PM EDT1,345.0018.350.000.000.00-101.56%
MELI240426P013500002024-04-19 3:55PM EDT1,350.0021.700.000.000.00-300.78%
MELI240426P013600002024-04-19 2:51PM EDT1,360.0029.290.000.000.00-1300.00%
MELI240426P013650002024-04-19 12:03PM EDT1,365.0030.000.000.000.00-100.00%
MELI240426P013700002024-04-19 2:25PM EDT1,370.0032.000.000.000.00-3400.00%
MELI240426P013750002024-04-19 3:48PM EDT1,375.0039.680.000.000.00-600.00%
MELI240426P013800002024-04-19 3:56PM EDT1,380.0037.050.000.000.00-1600.00%
MELI240426P013900002024-04-19 9:30AM EDT1,390.0029.770.000.000.00-500.00%
MELI240426P014000002024-04-19 3:48PM EDT1,400.0058.670.000.000.00-900.00%
MELI240426P014100002024-04-19 1:54PM EDT1,410.0054.550.000.000.00-1200.00%
MELI240426P014150002024-04-19 10:22AM EDT1,415.0063.100.000.000.00-500.00%
MELI240426P014200002024-04-19 12:54PM EDT1,420.0072.320.000.000.00-1000.00%
MELI240426P014250002024-04-17 11:53AM EDT1,425.0038.790.000.000.00--00.00%
MELI240426P014300002024-04-17 10:56AM EDT1,430.0043.750.000.000.00-100.00%
MELI240426P014350002024-04-16 12:21PM EDT1,435.0047.100.000.000.00--00.00%
MELI240426P014400002024-04-18 3:53PM EDT1,440.0075.560.000.000.00-300.00%
MELI240426P014450002024-04-16 10:40AM EDT1,445.0054.940.000.000.00-100.00%
MELI240426P014500002024-04-18 9:31AM EDT1,450.0073.000.000.000.00-300.00%
MELI240426P014550002024-04-15 12:57PM EDT1,455.0049.020.000.000.00-100.00%
MELI240426P014600002024-04-19 2:01PM EDT1,460.00105.530.000.000.00-200.00%
MELI240426P014675002024-04-19 9:38AM EDT1,467.50110.000.000.000.00-100.00%
MELI240426P014700002024-04-17 3:42PM EDT1,470.0083.420.000.000.00-2300.00%
MELI240426P014725002024-04-15 3:47PM EDT1,472.5062.070.000.000.00--00.00%
MELI240426P014800002024-04-19 3:56PM EDT1,480.00126.700.000.000.00-100.00%
MELI240426P014825002024-04-11 11:41AM EDT1,482.5029.700.000.000.00--00.00%
MELI240426P014850002024-04-18 9:49AM EDT1,485.00105.860.000.000.00-100.00%
MELI240426P014900002024-04-18 11:05AM EDT1,490.00106.560.000.000.00-100.00%
MELI240426P014950002024-04-15 9:49AM EDT1,495.0042.700.000.000.00-200.00%
MELI240426P015000002024-04-19 3:45PM EDT1,500.00155.000.000.000.00-2000.00%
MELI240426P015050002024-04-15 9:49AM EDT1,505.0052.700.000.000.00--00.00%
MELI240426P015100002024-04-08 9:55AM EDT1,510.0044.070.000.000.00-2000.00%
MELI240426P015150002024-04-12 3:33PM EDT1,515.0076.690.000.000.00--00.00%
MELI240426P015200002024-04-12 1:30PM EDT1,520.0062.300.000.000.00-100.00%
MELI240426P015300002024-04-09 1:15PM EDT1,530.0060.050.000.000.00-1000.00%
MELI240426P015400002024-04-09 1:15PM EDT1,540.0066.480.000.000.00--00.00%
MELI240426P015450002024-04-18 2:49PM EDT1,545.00165.180.000.000.00--00.00%
MELI240426P015500002024-04-15 9:36AM EDT1,550.0074.500.000.000.00-100.00%
MELI240426P015600002024-04-15 3:51PM EDT1,560.00141.650.000.000.00-100.00%
MELI240426P015650002024-04-15 9:33AM EDT1,565.0096.000.000.000.00--00.00%
MELI240426P015700002024-04-16 2:38PM EDT1,570.00169.020.000.000.00-100.00%
MELI240426P015800002024-04-17 2:01PM EDT1,580.00178.800.000.000.00-2500.00%
MELI240426P015900002024-04-16 9:33AM EDT1,590.00184.000.000.000.00-100.00%
MELI240426P016000002024-04-17 2:01PM EDT1,600.00199.000.000.000.00-4100.00%
MELI240426P016200002024-04-12 3:09PM EDT1,620.00165.610.000.000.00-300.00%
MELI240426P016300002024-04-16 9:33AM EDT1,630.00224.000.000.000.00-100.00%
MELI240426P016700002024-04-15 9:33AM EDT1,670.00192.000.000.000.00--00.00%
MELI240426P016800002024-04-09 10:09AM EDT1,680.00184.310.000.000.00-300.00%
MELI240426P016900002024-04-19 2:50PM EDT1,690.00343.450.000.000.00-600.00%
MELI240426P017000002024-04-10 2:49PM EDT1,700.00226.700.000.000.00-7100.00%
MELI240426P017300002024-04-10 11:51AM EDT1,730.00260.000.000.000.00--00.00%
MELI240426P017500002024-03-11 10:41AM EDT1,750.00224.85272.00287.000.00-1000.00%