UK markets close in 6 hours 52 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,573.40+14.17 (+0.91%)
At close: 04:00PM EDT
1,585.00 +11.60 (+0.74%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240628C013100002024-06-14 11:24AM EDT1,310.00272.05257.30272.300.00--157.39%
MELI240628C013500002024-06-04 10:29AM EDT1,350.00310.52217.60232.600.00-1151.01%
MELI240628C014200002024-05-24 9:31AM EDT1,420.00280.00148.50163.500.00-1057.33%
MELI240628C014300002024-06-05 10:46AM EDT1,430.00193.10138.70153.700.00--154.94%
MELI240628C014600002024-06-17 10:05AM EDT1,460.00128.00110.90122.600.00-1344.79%
MELI240628C014800002024-06-12 10:17AM EDT1,480.00122.4093.50103.000.00--139.84%
MELI240628C014900002024-06-18 10:10AM EDT1,490.0093.0085.0094.00+1.00+1.09%1238.44%
MELI240628C015300002024-06-17 1:08PM EDT1,530.0058.2652.0062.000.00-1135.37%
MELI240628C015500002024-06-18 11:55AM EDT1,550.0047.1938.6047.90+4.09+9.49%12433.90%
MELI240628C015600002024-06-18 10:11AM EDT1,560.0039.3033.0041.40+0.80+2.08%2133.14%
MELI240628C015750002024-06-18 11:20AM EDT1,575.0031.5025.7030.30+4.50+16.67%12229.91%
MELI240628C015800002024-06-18 11:57AM EDT1,580.0025.8023.5028.10-1.80-6.52%5830.05%
MELI240628C015850002024-06-18 11:52AM EDT1,585.0027.5020.0027.40+2.20+8.70%1431.53%
MELI240628C015900002024-06-18 2:07PM EDT1,590.0021.9119.9024.80+2.31+11.79%41131.05%
MELI240628C015950002024-06-18 2:07PM EDT1,595.0020.0615.0022.60-8.24-29.12%1230.84%
MELI240628C015975002024-06-14 12:55PM EDT1,597.5020.1815.0022.100.00--131.28%
MELI240628C016000002024-06-18 3:12PM EDT1,600.0019.1514.5021.60+1.15+6.39%305731.71%
MELI240628C016075002024-06-14 9:49AM EDT1,607.5025.4612.1018.000.00--530.68%
MELI240628C016100002024-06-18 11:02AM EDT1,610.0016.9511.4017.00-5.25-23.65%3330.48%
MELI240628C016150002024-06-17 1:15PM EDT1,615.0013.3010.1015.800.00-2330.82%
MELI240628C016200002024-06-18 12:52PM EDT1,620.0012.7210.5013.80+1.72+15.64%4330.18%
MELI240628C016300002024-06-18 12:33PM EDT1,630.0011.006.8011.30-1.00-8.33%101530.20%
MELI240628C016400002024-06-18 10:05AM EDT1,640.008.705.209.20+0.20+2.35%3430.25%
MELI240628C016450002024-06-17 1:22PM EDT1,645.007.775.908.600.00-2230.73%
MELI240628C016500002024-06-18 3:12PM EDT1,650.007.104.607.60+1.10+18.33%335830.55%
MELI240628C016600002024-06-18 10:17AM EDT1,660.007.293.506.10+1.52+26.34%2630.60%
MELI240628C016700002024-06-18 11:01AM EDT1,670.005.072.105.00+0.90+21.58%3730.91%
MELI240628C016800002024-06-18 2:36PM EDT1,680.003.401.304.10-2.87-45.77%1631.24%
MELI240628C016850002024-06-18 1:14PM EDT1,685.003.701.053.80-4.50-54.88%1131.61%
MELI240628C016900002024-06-12 11:41AM EDT1,690.006.001.353.400.00-11231.69%
MELI240628C017000002024-06-18 3:58PM EDT1,700.002.501.502.95-0.30-10.71%151732.47%
MELI240628C017050002024-06-18 3:48PM EDT1,705.002.000.352.70-2.80-58.33%2132.72%
MELI240628C017100002024-06-18 2:57PM EDT1,710.001.801.602.95-0.32-15.09%64534.31%
MELI240628C017150002024-06-18 3:44PM EDT1,715.001.801.502.90-0.20-10.00%3435.09%
MELI240628C017200002024-06-17 12:37PM EDT1,720.002.501.453.400.00-71937.34%
MELI240628C017300002024-05-31 2:48PM EDT1,730.0050.660.002.950.00-1237.91%
MELI240628C017400002024-06-13 9:37AM EDT1,740.005.000.652.950.00-1539.66%
MELI240628C017500002024-06-13 11:49AM EDT1,750.003.000.602.800.00-112340.92%
MELI240628C017550002024-06-11 12:40PM EDT1,755.002.750.552.750.00--141.61%
MELI240628C017600002024-06-07 12:09PM EDT1,760.005.000.552.500.00-2141.62%
MELI240628C017700002024-06-03 11:11AM EDT1,770.0024.770.452.400.00-1342.91%
MELI240628C018000002024-06-17 12:48PM EDT1,800.000.650.502.15-1.40-68.29%21546.69%
MELI240628C018200002024-06-18 3:55PM EDT1,820.000.600.601.75-1.28-68.09%17547.92%
MELI240628C018300002024-06-07 11:21AM EDT1,830.001.850.302.000.00-2050.56%
MELI240628C018400002024-06-07 11:21AM EDT1,840.001.570.301.950.00-2251.79%
MELI240628C018500002024-06-07 11:34AM EDT1,850.002.300.201.950.00-2253.24%
MELI240628C018600002024-06-17 3:09PM EDT1,860.002.550.251.900.00-1154.43%
MELI240628C018700002024-06-05 9:58AM EDT1,870.002.250.251.900.00-21410750.93%
MELI240628C018800002024-06-06 10:02AM EDT1,880.000.950.001.90-1.84-65.95%1651.28%
MELI240628C018900002024-06-04 10:30AM EDT1,890.002.960.001.950.00-2252.76%
MELI240628C019000002024-06-03 3:31PM EDT1,900.003.800.001.950.00-2454.03%
MELI240628C019100002024-06-04 10:51AM EDT1,910.002.860.001.950.00-4355.30%
MELI240628C019200002024-06-11 10:50AM EDT1,920.002.000.001.950.00--056.54%
MELI240628C019400002024-06-17 12:48PM EDT1,940.000.960.051.950.00-62359.23%
MELI240628C019800002024-06-14 11:51AM EDT1,980.001.850.001.950.00-14163.82%
MELI240628C020000002024-06-11 10:34AM EDT2,000.000.750.000.550.00-201856.59%
MELI240628C020200002024-06-11 11:34AM EDT2,020.000.900.002.000.00--2768.73%
MELI240628C020600002024-06-05 9:58AM EDT2,060.000.300.002.050.00-60630373.51%
MELI240628C020800002024-06-06 10:02AM EDT2,080.001.330.002.050.00-3975.73%
MELI240628C021200002024-06-11 10:46AM EDT2,120.000.970.002.100.00--380.35%
MELI240628C021400002024-06-13 1:14PM EDT2,140.002.820.002.100.00-27182.47%
MELI240628C021800002024-06-18 2:20PM EDT2,180.000.050.002.05-0.11-68.75%2915086.40%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240628P008800002024-06-11 9:30AM EDT880.006.740.000.050.00--24106.25%
MELI240628P009000002024-06-10 1:53PM EDT900.000.500.000.050.00--0102.34%
MELI240628P009500002024-06-05 10:26AM EDT950.002.760.001.750.00-14130.66%
MELI240628P009600002024-05-13 11:54AM EDT960.000.250.002.850.00-11136.82%
MELI240628P009700002024-05-13 11:57AM EDT970.000.200.002.850.00-11134.23%
MELI240628P009900002024-06-11 11:02AM EDT990.001.190.001.750.00-43120.97%
MELI240628P010000002024-06-11 10:45AM EDT1,000.002.100.001.750.00--183118.60%
MELI240628P010400002024-06-18 12:13PM EDT1,040.000.060.001.75-0.24-80.00%101109.33%
MELI240628P010600002024-06-12 2:20PM EDT1,060.000.500.001.750.00--2104.81%
MELI240628P011000002024-06-10 1:53PM EDT1,100.002.500.001.750.00-2595.97%
MELI240628P011200002024-06-11 9:30AM EDT1,120.0019.890.000.450.00-81077.98%
MELI240628P012000002024-06-11 11:02AM EDT1,200.001.420.001.800.00-824175.29%
MELI240628P012200002024-06-11 11:02AM EDT1,220.001.470.001.850.00--2171.53%
MELI240628P012500002024-06-11 11:31AM EDT1,250.001.430.001.900.00-1165.77%
MELI240628P014200002024-06-17 12:35PM EDT1,420.001.720.552.700.00-1740.38%
MELI240628P014300002024-06-07 3:03PM EDT1,430.003.900.703.300.00-5539.98%
MELI240628P014400002024-06-18 1:41PM EDT1,440.001.610.852.20-0.42-20.69%23134.38%
MELI240628P014500002024-06-18 3:07PM EDT1,450.002.011.702.50-0.56-21.79%32733.17%
MELI240628P014600002024-06-18 3:11PM EDT1,460.001.752.002.90-2.25-56.25%114632.10%
MELI240628P014700002024-06-18 3:11PM EDT1,470.002.251.353.60-1.47-39.52%113631.55%
MELI240628P014800002024-06-18 2:24PM EDT1,480.004.162.904.30-1.03-19.85%21430.68%
MELI240628P014900002024-06-18 3:42PM EDT1,490.005.004.005.40-0.70-12.28%81530.27%
MELI240628P015000002024-06-17 9:30AM EDT1,500.007.504.3010.000.00-13034.67%
MELI240628P015100002024-06-17 1:06PM EDT1,510.0010.506.8010.40+1.00+10.53%11532.23%
MELI240628P015200002024-06-18 3:47PM EDT1,520.0011.006.8012.30-1.60-12.70%11131.53%
MELI240628P015300002024-06-18 11:36AM EDT1,530.0011.209.3016.50-2.35-17.34%21533.06%
MELI240628P015400002024-06-17 2:40PM EDT1,540.0021.0012.9017.50+3.12+17.45%12130.57%
MELI240628P015450002024-06-18 9:44AM EDT1,545.0015.2014.2019.70-4.43-22.57%4531.00%
MELI240628P015500002024-06-18 9:52AM EDT1,550.0025.8516.2021.20+3.35+14.89%24430.58%
MELI240628P015600002024-06-18 3:12PM EDT1,560.0021.3519.8024.70-8.15-27.63%3629.91%
MELI240628P015650002024-06-18 3:12PM EDT1,565.0023.5521.8028.40-6.63-21.97%2331.30%
MELI240628P015700002024-06-18 9:56AM EDT1,570.0034.8024.2028.80+3.80+12.26%13229.36%
MELI240628P015750002024-06-18 9:44AM EDT1,575.0041.2326.7031.50+12.63+44.16%1229.53%
MELI240628P015800002024-06-18 9:44AM EDT1,580.0043.8729.2034.50+13.87+46.23%2529.87%
MELI240628P015900002024-06-18 12:25PM EDT1,590.0035.8333.8041.10+1.48+4.31%3430.76%
MELI240628P015950002024-06-14 2:16PM EDT1,595.0048.1336.0045.100.00-2631.73%
MELI240628P015975002024-06-14 3:51PM EDT1,597.5040.1038.0046.200.00-71331.29%
MELI240628P016000002024-06-17 11:56AM EDT1,600.0043.7539.4047.700.00-13931.21%
MELI240628P016025002024-06-14 3:51PM EDT1,602.5043.1041.1050.500.00-2832.42%
MELI240628P016050002024-06-17 3:57PM EDT1,605.0054.3043.0051.000.00-1531.27%
MELI240628P016075002024-06-14 3:51PM EDT1,607.5046.2044.0052.900.00-2531.52%
MELI240628P016100002024-06-12 11:47AM EDT1,610.0049.6746.5055.500.00-1232.47%
MELI240628P016150002024-06-11 9:30AM EDT1,615.0047.6650.0058.000.00--131.48%
MELI240628P016200002024-06-17 9:40AM EDT1,620.0060.7753.7063.000.00-1533.07%
MELI240628P016300002024-06-12 1:58PM EDT1,630.0060.6761.3070.900.00-3233.75%
MELI240628P016400002024-06-17 9:40AM EDT1,640.0076.4869.6079.000.00-1434.34%
MELI240628P016500002024-06-12 12:20PM EDT1,650.0080.4278.0087.000.00-51634.45%
MELI240628P016800002024-06-18 10:22AM EDT1,680.00108.25104.40116.00-4.75-4.20%3740.41%
MELI240628P016900002024-06-04 12:08PM EDT1,690.0085.57112.40125.600.00-6442.10%
MELI240628P017000002024-06-14 1:57PM EDT1,700.00135.00122.60135.300.00-12743.86%
MELI240628P017300002024-05-16 3:54PM EDT1,730.0053.35142.00155.600.00--10.00%
MELI240628P017400002024-06-12 1:55PM EDT1,740.00155.43160.70175.700.00-1253.08%
MELI240628P017500002024-06-04 10:47AM EDT1,750.00113.96170.70185.700.00-1155.13%
MELI240628P018200002024-05-21 10:07AM EDT1,820.0080.00240.70255.700.00--068.66%