UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,600.05+15.02 (+0.95%)
At close: 04:00PM EDT
1,600.10 +0.05 (+0.00%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI241220C006800002024-05-07 9:59AM EDT680.001,038.70956.40971.400.00-12103.79%
MELI241220C007000002024-05-03 9:30AM EDT700.00968.001,042.801,057.800.00-10161.24%
MELI241220C007400002024-05-03 9:30AM EDT740.00925.001,004.501,019.500.00-11153.39%
MELI241220C008000002024-06-13 2:43PM EDT800.00808.77818.40833.400.00-5574.76%
MELI241220C008600002024-04-26 11:52AM EDT860.00576.20859.00874.000.00-22119.48%
MELI241220C009200002024-04-26 11:52AM EDT920.00524.30802.90817.900.00-22111.62%
MELI241220C009400002024-04-26 11:52AM EDT940.00507.30783.20798.000.00-22108.67%
MELI241220C009600002024-04-26 11:52AM EDT960.00490.70765.00780.000.00-22106.44%
MELI241220C009800002024-04-25 3:42PM EDT980.00453.60746.80761.800.00--1104.21%
MELI241220C010000002024-05-03 9:30AM EDT1,000.00689.30756.30771.300.00-13112.14%
MELI241220C011800002024-05-09 9:33AM EDT1,180.00588.30470.90483.500.00-1152.04%
MELI241220C012600002024-05-13 10:24AM EDT1,260.00497.30401.10416.100.00-7750.69%
MELI241220C013000002024-06-10 1:28PM EDT1,300.00379.45368.30381.900.00-2248.50%
MELI241220C013200002024-04-30 10:15AM EDT1,320.00298.17468.20480.400.00--177.69%
MELI241220C013400002024-06-18 2:42PM EDT1,340.00328.20337.70350.800.00-151647.08%
MELI241220C013500002024-06-10 1:28PM EDT1,350.00341.45330.10343.700.00-2246.89%
MELI241220C013600002024-05-16 9:57AM EDT1,360.00456.00311.00326.000.00-5543.73%
MELI241220C013700002024-05-09 1:33PM EDT1,370.00425.68320.00332.200.00-1147.17%
MELI241220C014000002024-05-07 2:55PM EDT1,400.00400.17316.70331.700.00-1051.75%
MELI241220C014200002024-05-03 9:47AM EDT1,420.00358.00389.50404.400.00-1270.94%
MELI241220C014300002024-05-07 2:55PM EDT1,430.00378.54296.00311.000.00-1150.78%
MELI241220C014400002024-05-24 1:19PM EDT1,440.00368.88266.60280.600.00-1144.57%
MELI241220C014500002024-05-03 10:32AM EDT1,450.00352.68367.10381.900.00-1169.02%
MELI241220C014800002024-05-23 1:34PM EDT1,480.00363.33239.30253.000.00-101343.25%
MELI241220C015000002024-06-04 11:44AM EDT1,500.00267.00229.30239.500.00-11042.58%
MELI241220C015200002024-05-17 12:36PM EDT1,520.00346.65208.20223.200.00-2241.18%
MELI241220C015400002024-05-03 11:29AM EDT1,540.00292.91305.60319.100.00-1064.15%
MELI241220C015500002024-05-21 1:39PM EDT1,550.00343.19194.10206.800.00-1040.86%
MELI241220C015800002024-06-20 3:56PM EDT1,580.00184.77184.70195.100.00-7813441.42%
MELI241220C016000002024-06-18 10:12AM EDT1,600.00169.70173.60186.000.00-202841.40%
MELI241220C016200002024-06-10 11:16AM EDT1,620.00177.00163.70174.100.00-2740.68%
MELI241220C016400002024-06-20 1:10PM EDT1,640.00148.84154.30166.100.00-1240.76%
MELI241220C016800002024-06-21 12:12PM EDT1,680.00142.10137.30144.90+9.62+7.26%3439.54%
MELI241220C017000002024-06-21 3:44PM EDT1,700.00132.00130.10136.30+8.04+6.49%432239.27%
MELI241220C017200002024-06-20 1:10PM EDT1,720.00116.22120.60127.900.00-2338.97%
MELI241220C017400002024-06-21 10:16AM EDT1,740.00119.60114.60120.20+11.00+10.13%31438.75%
MELI241220C017600002024-06-21 10:14AM EDT1,760.00111.60106.80112.80+11.80+11.82%2938.53%
MELI241220C017800002024-06-21 10:14AM EDT1,780.00105.0099.80108.00+8.86+9.22%1638.83%
MELI241220C018000002024-06-21 11:55AM EDT1,800.0097.9593.20101.80+3.00+3.16%42838.75%
MELI241220C018200002024-06-06 11:25AM EDT1,820.00105.8088.0096.200.00-11038.74%
MELI241220C018400002024-06-11 12:19PM EDT1,840.0082.2081.6089.100.00-11038.32%
MELI241220C018600002024-06-21 10:16AM EDT1,860.0081.6076.3083.50-11.00-11.88%21138.18%
MELI241220C018800002024-06-21 10:48AM EDT1,880.0073.7071.2078.80-17.30-19.01%2438.19%
MELI241220C019000002024-06-06 3:14PM EDT1,900.0083.5066.9074.300.00-234038.20%
MELI241220C019200002024-06-21 11:17AM EDT1,920.0065.4060.9068.70-47.10-41.87%2337.86%
MELI241220C019400002024-06-21 10:18AM EDT1,940.0061.8056.8064.90-16.42-20.99%11837.92%
MELI241220C019600002024-06-21 11:41AM EDT1,960.0056.7052.7059.90+2.80+5.19%2737.61%
MELI241220C019800002024-05-07 11:23AM EDT1,980.00112.5060.3067.500.00--440.64%
MELI241220C020000002024-06-13 10:24AM EDT2,000.0046.0044.4052.900.00-15237.60%
MELI241220C021000002024-06-13 2:43PM EDT2,100.0032.7529.6038.100.00-6837.46%
MELI241220C022000002024-06-04 2:50PM EDT2,200.0035.5020.3028.900.00-4638.01%
MELI241220C024000002024-05-24 10:37AM EDT2,400.0024.998.1016.200.00-4438.71%
MELI241220C025000002024-06-12 9:30AM EDT2,500.009.005.0012.500.00-1839.25%
MELI241220C026000002024-06-18 10:40AM EDT2,600.008.903.009.900.00-1239.93%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI241220P006800002024-06-06 1:29PM EDT680.001.600.002.950.00--253.04%
MELI241220P007000002024-06-13 2:43PM EDT700.002.750.004.300.00-5554.08%
MELI241220P007400002024-04-29 10:11AM EDT740.007.460.004.300.00--150.73%
MELI241220P007600002024-06-13 9:30AM EDT760.001.850.004.900.00-1150.07%
MELI241220P007800002024-06-13 9:30AM EDT780.002.050.005.200.00-1154.68%
MELI241220P008000002024-06-13 9:30AM EDT800.002.350.005.500.00-1253.49%
MELI241220P008400002024-06-17 9:30AM EDT840.003.501.206.300.00-1751.39%
MELI241220P008600002024-06-13 9:30AM EDT860.003.301.406.700.00-11450.31%
MELI241220P008800002024-05-09 10:26AM EDT880.005.130.958.300.00-1150.76%
MELI241220P009800002024-05-29 11:36AM EDT980.007.003.5010.800.00-5645.31%
MELI241220P010000002024-06-10 10:19AM EDT1,000.005.404.4011.700.00-3444.54%
MELI241220P010400002024-05-03 12:10PM EDT1,040.0016.505.5010.800.00-4440.70%
MELI241220P010600002024-05-06 11:05AM EDT1,060.0014.809.3015.400.00-1242.70%
MELI241220P010800002024-05-20 2:48PM EDT1,080.0010.2010.4017.000.00-5542.21%
MELI241220P011000002024-06-05 9:43AM EDT1,100.0015.1910.3018.200.00-1841.39%
MELI241220P011200002024-05-22 10:02AM EDT1,120.0012.3511.7020.000.00--140.89%
MELI241220P011600002024-06-17 12:27PM EDT1,160.0023.8015.4022.300.00-91438.99%
MELI241220P011800002024-06-14 1:41PM EDT1,180.0025.0019.5024.500.00--138.51%
MELI241220P012000002024-05-16 10:15AM EDT1,200.0020.0023.8029.400.00-22239.18%
MELI241220P012200002024-06-18 11:08AM EDT1,220.0030.2022.8027.900.00-13236.91%
MELI241220P012400002024-05-24 2:31PM EDT1,240.0024.6225.9032.700.00-1437.32%
MELI241220P012700002024-06-05 9:51AM EDT1,270.0037.0031.4039.500.00--337.45%
MELI241220P012800002024-05-30 2:51PM EDT1,280.0028.3031.8041.000.00-2137.15%
MELI241220P013000002024-05-22 10:09AM EDT1,300.0028.6035.9045.300.00-2936.94%
MELI241220P013200002024-05-02 2:29PM EDT1,320.0090.7528.3032.800.00-1130.90%
MELI241220P013300002024-05-03 9:53AM EDT1,330.0057.5029.7034.400.00-1130.68%
MELI241220P013400002024-06-04 10:57AM EDT1,340.0045.1544.3053.500.00-1236.12%
MELI241220P013500002024-06-05 2:39PM EDT1,350.0052.0046.8056.200.00-25736.05%
MELI241220P013600002024-05-03 10:24AM EDT1,360.0063.2534.1039.300.00-1529.89%
MELI241220P013700002024-05-31 12:41PM EDT1,370.0041.8051.5061.100.00-1135.71%
MELI241220P013800002024-06-18 2:32PM EDT1,380.0066.9054.6063.700.00-42635.54%
MELI241220P014000002024-06-18 2:32PM EDT1,400.0073.4059.7069.200.00-43335.23%
MELI241220P014100002024-06-10 1:17PM EDT1,410.0066.5062.8072.000.00-5435.05%
MELI241220P014200002024-05-31 10:57AM EDT1,420.0052.5065.8075.000.00-12034.91%
MELI241220P014300002024-05-23 9:43AM EDT1,430.0055.1568.3078.100.00-133434.77%
MELI241220P014400002024-05-23 9:43AM EDT1,440.0057.1871.7081.200.00-1234.60%
MELI241220P014500002024-05-14 9:54AM EDT1,450.0070.5083.6088.200.00-1235.40%
MELI241220P014600002024-05-21 2:24PM EDT1,460.0053.6083.0091.300.00-11135.18%
MELI241220P014700002024-06-18 9:30AM EDT1,470.0097.5081.7091.300.00-1334.17%
MELI241220P014800002024-05-08 2:09PM EDT1,480.0080.3087.0091.800.00-3433.28%
MELI241220P015000002024-05-31 3:41PM EDT1,500.0096.0094.00100.00+25.25+35.69%101033.20%
MELI241220P015100002024-06-20 1:08PM EDT1,510.00109.2396.20104.000.00-1233.10%
MELI241220P015300002024-06-11 10:15AM EDT1,530.00111.60100.50114.200.00--233.34%
MELI241220P015400002024-06-11 10:15AM EDT1,540.00115.70104.00118.500.00-1433.23%
MELI241220P015500002024-06-11 2:56PM EDT1,550.00121.48112.60122.800.00-3533.10%
MELI241220P015600002024-06-11 11:23AM EDT1,560.00127.00117.10127.100.00-5732.94%
MELI241220P015800002024-06-12 10:03AM EDT1,580.00136.22123.90136.200.00-1632.68%
MELI241220P016000002024-06-20 1:08PM EDT1,600.00152.47132.70145.000.00-17632.25%
MELI241220P016200002024-06-12 9:36AM EDT1,620.00146.95145.50152.300.00-101231.41%
MELI241220P016400002024-06-21 3:34PM EDT1,640.00162.40155.60163.10+36.50+28.99%1231.24%
MELI241220P016600002024-06-05 1:00PM EDT1,660.00166.20167.10176.500.00-1331.56%
MELI241220P016800002024-06-11 10:11AM EDT1,680.00185.00176.40184.000.00-2830.47%
MELI241220P017000002024-06-06 1:03PM EDT1,700.00183.90189.10200.000.00-11831.18%
MELI241220P017200002024-06-06 2:00PM EDT1,720.00193.20198.60212.700.00-1331.07%
MELI241220P017400002024-06-20 3:42PM EDT1,740.00230.50211.20224.800.00-51430.73%
MELI241220P017600002024-05-30 11:27AM EDT1,760.00170.60224.40238.000.00-161830.55%
MELI241220P017800002024-05-30 11:27AM EDT1,780.00179.50237.60250.300.00-182630.06%
MELI241220P018000002024-05-31 10:25AM EDT1,800.00206.20249.50264.500.00-13229.93%
MELI241220P018200002024-05-31 10:18AM EDT1,820.00215.90266.30280.100.00-11830.05%
MELI241220P018400002024-05-30 10:31AM EDT1,840.00212.80280.30295.300.00-2330.00%
MELI241220P018600002024-05-30 10:09AM EDT1,860.00219.50293.30308.300.00-1129.28%
MELI241220P020000002024-06-13 2:43PM EDT2,000.00428.73406.50421.500.00-52527.53%
MELI241220P024000002024-05-07 10:21AM EDT2,400.00717.72772.10787.100.00--00.00%