UK markets close in 4 hours 16 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,415.88-28.26 (-1.96%)
At close: 04:00PM EDT
1,410.00 -5.88 (-0.42%)
Pre-market: 07:06AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240419C009800002024-03-22 9:35AM EDT980.00576.000.000.000.00-120.00%
MELI240419C010400002024-03-26 9:30AM EDT1,040.00516.000.000.000.00-110.00%
MELI240419C010500002024-03-26 9:30AM EDT1,050.00506.000.000.000.00-110.00%
MELI240419C010600002024-03-19 9:34AM EDT1,060.00452.000.000.000.00-110.00%
MELI240419C011800002024-03-04 10:30AM EDT1,180.00432.00322.30337.300.00-11351.40%
MELI240419C011900002024-03-20 9:34AM EDT1,190.00334.100.000.000.00--10.00%
MELI240419C012000002024-03-19 9:34AM EDT1,200.00314.000.000.000.00-230.00%
MELI240419C012100002024-03-20 9:34AM EDT1,210.00314.500.000.000.00--10.00%
MELI240419C012300002024-03-20 9:34AM EDT1,230.00292.200.000.000.00--10.00%
MELI240419C012500002024-03-15 9:31AM EDT1,250.00320.30188.10203.000.00--1160.46%
MELI240419C013400002024-03-04 10:30AM EDT1,340.00278.00166.10179.000.00-11228.47%
MELI240419C013700002024-04-15 9:33AM EDT1,370.00107.400.000.000.00-340.00%
MELI240419C013900002024-03-13 2:00PM EDT1,390.00181.0059.0067.000.00--483.62%
MELI240419C014000002024-04-15 3:29PM EDT1,400.0034.400.000.000.00-770.00%
MELI240419C014100002024-04-15 3:59PM EDT1,410.0026.500.000.000.00-16120.00%
MELI240419C014300002024-04-15 3:57PM EDT1,430.0017.000.000.000.00-63311.56%
MELI240419C014400002024-04-15 2:06PM EDT1,440.0012.500.000.000.00-12123.13%
MELI240419C014450002024-04-15 3:06PM EDT1,445.0011.800.000.000.00-9103.13%
MELI240419C014500002024-04-15 3:59PM EDT1,450.009.300.000.000.00-143876.25%
MELI240419C014550002024-04-15 2:33PM EDT1,455.009.200.000.000.00-12106.25%
MELI240419C014600002024-04-15 2:14PM EDT1,460.006.900.000.000.00-15126.25%
MELI240419C014650002024-04-15 2:33PM EDT1,465.006.950.000.000.00-65256.25%
MELI240419C014700002024-04-15 3:54PM EDT1,470.006.200.000.000.00-75566.25%
MELI240419C014750002024-04-15 2:56PM EDT1,475.006.200.000.000.00-17426.25%
MELI240419C014800002024-04-15 2:26PM EDT1,480.004.500.000.000.00-14226.25%
MELI240419C014850002024-04-15 1:50PM EDT1,485.003.000.000.000.00-424912.50%
MELI240419C014900002024-04-15 3:42PM EDT1,490.003.800.000.000.00-898612.50%
MELI240419C014950002024-04-15 9:57AM EDT1,495.008.900.000.000.00-21112.50%
MELI240419C015000002024-04-15 3:59PM EDT1,500.002.300.000.000.00-8913312.50%
MELI240419C015050002024-04-15 2:03PM EDT1,505.001.850.000.000.00-233012.50%
MELI240419C015100002024-04-15 2:13PM EDT1,510.001.400.000.000.00-263212.50%
MELI240419C015150002024-04-15 2:47PM EDT1,515.001.650.000.000.00-112012.50%
MELI240419C015200002024-04-15 3:10PM EDT1,520.001.220.000.000.00-343512.50%
MELI240419C015250002024-04-15 1:35PM EDT1,525.001.000.000.000.00-204212.50%
MELI240419C015300002024-04-15 12:38PM EDT1,530.001.000.000.000.00-206312.50%
MELI240419C015350002024-04-15 1:27PM EDT1,535.000.600.000.000.00-91612.50%
MELI240419C015400002024-04-15 12:34PM EDT1,540.000.920.000.000.00-255912.50%
MELI240419C015450002024-04-15 10:18AM EDT1,545.001.600.000.000.00-43412.50%
MELI240419C015500002024-04-15 2:45PM EDT1,550.000.500.000.000.00-437112.50%
MELI240419C015550002024-04-15 1:00PM EDT1,555.001.000.000.000.00-1912.50%
MELI240419C015600002024-04-15 11:11AM EDT1,560.000.600.000.000.00-2018525.00%
MELI240419C015650002024-04-15 10:00AM EDT1,565.001.000.000.000.00-101825.00%
MELI240419C015700002024-04-15 9:49AM EDT1,570.001.250.000.000.00-43425.00%
MELI240419C015750002024-04-12 1:46PM EDT1,575.002.300.000.000.00-53325.00%
MELI240419C015800002024-04-15 11:44AM EDT1,580.000.450.000.000.00-36425.00%
MELI240419C015850002024-04-12 2:07PM EDT1,585.001.490.000.000.00-4725.00%
MELI240419C015900002024-04-15 2:22PM EDT1,590.000.050.000.000.00-53425.00%
MELI240419C015950002024-04-12 3:01PM EDT1,595.000.950.000.000.00-21425.00%
MELI240419C016000002024-04-15 2:46PM EDT1,600.000.100.000.000.00-1519325.00%
MELI240419C016050002024-04-12 10:25AM EDT1,605.003.000.000.000.00-1425.00%
MELI240419C016100002024-04-15 9:34AM EDT1,610.001.000.000.000.00-21825.00%
MELI240419C016150002024-04-11 3:04PM EDT1,615.002.100.000.000.00-21025.00%
MELI240419C016200002024-04-15 3:38PM EDT1,620.001.030.000.000.00-13625.00%
MELI240419C016250002024-04-05 1:26PM EDT1,625.004.200.000.000.00-2425.00%
MELI240419C016300002024-04-12 3:38PM EDT1,630.000.100.000.000.00-37225.00%
MELI240419C016350002024-04-11 12:48PM EDT1,635.001.450.000.000.00-2825.00%
MELI240419C016400002024-04-12 3:47PM EDT1,640.000.800.000.000.00-31725.00%
MELI240419C016450002024-04-09 3:21PM EDT1,645.001.600.000.000.00-1225.00%
MELI240419C016500002024-04-12 10:06AM EDT1,650.001.250.000.000.00-19625.00%
MELI240419C016550002024-03-25 1:09PM EDT1,655.0013.720.000.000.00-1125.00%
MELI240419C016600002024-04-08 12:18PM EDT1,660.002.500.000.000.00-15325.00%
MELI240419C016700002024-04-09 12:40PM EDT1,670.001.000.000.000.00-15525.00%
MELI240419C016800002024-04-04 3:43PM EDT1,680.001.830.000.000.00-1925.00%
MELI240419C016900002024-04-01 3:24PM EDT1,690.003.240.000.000.00-1925.00%
MELI240419C017000002024-04-15 9:50AM EDT1,700.000.250.000.000.00-78525.00%
MELI240419C017100002024-04-15 9:50AM EDT1,710.000.150.000.000.00-51525.00%
MELI240419C017200002024-03-27 10:59AM EDT1,720.003.890.000.000.00-14025.00%
MELI240419C017300002024-04-05 12:42PM EDT1,730.000.500.000.000.00-12225.00%
MELI240419C017400002024-04-15 11:07AM EDT1,740.000.020.000.000.00-13250.00%
MELI240419C017500002024-04-09 10:24AM EDT1,750.000.500.000.000.00-13150.00%
MELI240419C017600002024-04-03 9:32AM EDT1,760.000.800.000.000.00-34250.00%
MELI240419C017700002024-03-26 12:27PM EDT1,770.002.900.000.000.00-1550.00%
MELI240419C017800002024-04-03 11:03AM EDT1,780.000.970.000.000.00-11650.00%
MELI240419C017900002024-03-21 3:05PM EDT1,790.004.250.000.000.00-1950.00%
MELI240419C018000002024-04-15 9:48AM EDT1,800.000.100.000.000.00-17350.00%
MELI240419C018100002024-03-20 10:27AM EDT1,810.001.000.000.000.00-4850.00%
MELI240419C018200002024-03-18 1:15PM EDT1,820.002.200.000.000.00-102950.00%
MELI240419C018300002024-04-02 9:30AM EDT1,830.000.760.000.000.00-21050.00%
MELI240419C018400002024-03-22 1:18PM EDT1,840.001.860.000.000.00-1350.00%
MELI240419C018500002024-04-11 3:17PM EDT1,850.000.750.000.000.00-31450.00%
MELI240419C018600002024-04-09 3:08PM EDT1,860.000.400.000.000.00-252750.00%
MELI240419C018800002024-04-11 11:26AM EDT1,880.000.250.000.000.00-21050.00%
MELI240419C018900002024-04-01 2:37PM EDT1,890.000.710.000.000.00-5950.00%
MELI240419C019000002024-04-05 10:33AM EDT1,900.000.200.000.000.00-21350.00%
MELI240419C019200002024-03-06 10:30AM EDT1,920.003.600.001.350.00-11123.83%
MELI240419C019300002024-03-21 1:32PM EDT1,930.000.700.000.000.00-2450.00%
MELI240419C019400002024-02-22 2:00PM EDT1,940.0063.600.002.450.00-11137.84%
MELI240419C019500002024-03-08 10:35AM EDT1,950.002.100.001.650.00-38132.52%
MELI240419C019600002024-03-04 1:50PM EDT1,960.003.740.001.650.00-12134.33%
MELI240419C019900002024-02-27 2:52PM EDT1,990.005.010.001.850.00-28141.70%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240419P009900002024-03-20 3:31PM EDT990.000.330.000.000.00-1150.00%
MELI240419P010000002024-03-20 12:19PM EDT1,000.000.150.000.000.00-2650.00%
MELI240419P010100002024-02-27 1:54PM EDT1,010.001.100.001.750.00-13146.22%
MELI240419P010200002024-02-27 1:55PM EDT1,020.000.990.001.750.00--2142.43%
MELI240419P010400002024-04-02 10:59AM EDT1,040.000.730.000.000.00-1150.00%
MELI240419P010500002024-02-23 1:00PM EDT1,050.001.200.000.350.00-44108.01%
MELI240419P010600002024-02-26 1:58PM EDT1,060.000.950.001.800.00-25128.08%
MELI240419P010700002024-02-23 4:34PM EDT1,070.001.510.000.350.00-11101.76%
MELI240419P010800002024-03-20 3:31PM EDT1,080.000.420.000.000.00-1150.00%
MELI240419P011000002024-03-26 1:12PM EDT1,100.000.200.000.000.00-1250.00%
MELI240419P011100002024-03-07 3:19PM EDT1,110.004.100.001.700.00-12109.13%
MELI240419P011300002024-04-02 10:59AM EDT1,130.000.930.000.000.00-1150.00%
MELI240419P011400002024-02-27 10:38AM EDT1,140.005.300.001.900.00--1100.29%
MELI240419P011500002024-03-26 1:11PM EDT1,150.000.150.000.000.00-1150.00%
MELI240419P011600002024-03-20 3:31PM EDT1,160.000.770.000.000.00-2225.00%
MELI240419P011900002024-03-14 10:27AM EDT1,190.001.470.001.550.00-1180.37%
MELI240419P012000002024-04-09 3:50PM EDT1,200.000.750.000.000.00-3825.00%
MELI240419P012100002024-03-07 3:19PM EDT1,210.005.300.001.900.00--176.07%
MELI240419P012200002024-03-07 3:29PM EDT1,220.003.680.001.900.00--472.66%
MELI240419P012300002024-03-07 3:29PM EDT1,230.003.980.001.950.00--469.56%
MELI240419P012400002024-03-05 12:04PM EDT1,240.004.000.001.550.00--163.75%
MELI240419P012500002024-04-15 1:35PM EDT1,250.000.250.000.000.00-101825.00%
MELI240419P012600002024-03-20 2:45PM EDT1,260.001.890.000.000.00-1325.00%
MELI240419P012700002024-04-15 1:26PM EDT1,270.000.400.000.000.00-1625.00%
MELI240419P012800002024-03-25 9:30AM EDT1,280.001.170.000.000.00-1325.00%
MELI240419P012900002024-04-12 2:18PM EDT1,290.000.270.000.000.00-134712.50%
MELI240419P013000002024-04-15 2:31PM EDT1,300.000.650.000.000.00-5216412.50%
MELI240419P013100002024-04-15 1:39PM EDT1,310.001.350.000.000.00-1512.50%
MELI240419P013200002024-04-15 2:15PM EDT1,320.001.600.000.000.00-1133312.50%
MELI240419P013300002024-04-15 12:38PM EDT1,330.001.840.000.000.00-63012.50%
MELI240419P013400002024-04-15 3:43PM EDT1,340.002.700.000.000.00-464612.50%
MELI240419P013500002024-04-15 3:35PM EDT1,350.003.190.000.000.00-238212.50%
MELI240419P013600002024-04-15 3:59PM EDT1,360.004.700.000.000.00-43586.25%
MELI240419P013700002024-04-15 3:48PM EDT1,370.006.350.000.000.00-16636.25%
MELI240419P013800002024-04-15 3:44PM EDT1,380.009.000.000.000.00-861766.25%
MELI240419P013900002024-04-15 3:19PM EDT1,390.0011.800.000.000.00-30953.13%
MELI240419P014000002024-04-15 3:58PM EDT1,400.0014.710.000.000.00-1523123.13%
MELI240419P014100002024-04-15 3:39PM EDT1,410.0018.400.000.000.00-28740.78%
MELI240419P014200002024-04-15 3:43PM EDT1,420.0023.000.000.000.00-74560.00%
MELI240419P014300002024-04-15 3:55PM EDT1,430.0028.200.000.000.00-231010.00%
MELI240419P014400002024-04-15 3:55PM EDT1,440.0034.800.000.000.00-52750.00%
MELI240419P014450002024-04-15 1:13PM EDT1,445.0034.700.000.000.00-24300.00%
MELI240419P014500002024-04-15 2:13PM EDT1,450.0045.600.000.000.00-692810.00%
MELI240419P014550002024-04-15 1:28PM EDT1,455.0051.150.000.000.00-39530.00%
MELI240419P014600002024-04-15 2:12PM EDT1,460.0053.750.000.000.00-15490.00%
MELI240419P014650002024-04-12 2:48PM EDT1,465.0028.360.000.000.00-490.00%
MELI240419P014700002024-04-15 2:12PM EDT1,470.0062.750.000.000.00-15420.00%
MELI240419P014750002024-04-15 3:47PM EDT1,475.0064.220.000.000.00-4290.00%
MELI240419P014800002024-04-15 10:11AM EDT1,480.0041.000.000.000.00-161390.00%
MELI240419P014850002024-04-15 10:06AM EDT1,485.0035.500.000.000.00-760.00%
MELI240419P014900002024-04-15 12:03PM EDT1,490.0057.070.000.000.00-5690.00%
MELI240419P014950002024-04-15 10:53AM EDT1,495.0052.080.000.000.00-4110.00%
MELI240419P015000002024-04-15 3:20PM EDT1,500.0085.120.000.000.00-401040.00%
MELI240419P015050002024-04-15 9:30AM EDT1,505.0044.000.000.000.00-1100.00%
MELI240419P015100002024-04-15 9:49AM EDT1,510.0047.500.000.000.00-3260.00%
MELI240419P015150002024-04-12 3:37PM EDT1,515.0071.640.000.000.00-2200.00%
MELI240419P015200002024-04-15 2:14PM EDT1,520.00109.450.000.000.00-8480.00%
MELI240419P015250002024-04-12 3:18PM EDT1,525.0078.900.000.000.00-2100.00%
MELI240419P015300002024-04-15 3:51PM EDT1,530.00114.270.000.000.00-9660.00%
MELI240419P015350002024-04-01 3:55PM EDT1,535.0040.000.000.000.00-470.00%
MELI240419P015400002024-04-15 10:13AM EDT1,540.0092.550.000.000.00-2110.00%
MELI240419P015450002024-03-26 2:06PM EDT1,545.0041.900.000.000.00-340.00%
MELI240419P015500002024-04-15 1:03PM EDT1,550.00129.000.000.000.00-3290.00%
MELI240419P015550002024-03-26 10:42AM EDT1,555.0048.800.000.000.00-230.00%
MELI240419P015600002024-04-15 9:30AM EDT1,560.0098.890.000.000.00-1190.00%
MELI240419P015650002024-04-15 9:33AM EDT1,565.0088.900.000.000.00-100.00%
MELI240419P015700002024-04-15 9:49AM EDT1,570.00100.900.000.000.00-110.00%
MELI240419P015750002024-04-15 9:49AM EDT1,575.00107.000.000.000.00-120.00%
MELI240419P015800002024-04-15 11:50AM EDT1,580.00145.000.000.000.00-1160.00%
MELI240419P015850002024-03-21 1:40PM EDT1,585.0054.400.000.000.00--00.00%
MELI240419P015900002024-04-15 3:49PM EDT1,590.00169.700.000.000.00-290.00%
MELI240419P016000002024-04-15 3:36PM EDT1,600.00184.000.000.000.00-10210.00%
MELI240419P016050002024-04-05 9:41AM EDT1,605.00117.000.000.000.00-100.00%
MELI240419P016100002024-04-11 12:28PM EDT1,610.00120.370.000.000.00-1010.00%
MELI240419P016150002024-04-01 9:34AM EDT1,615.0096.100.000.000.00-100.00%
MELI240419P016200002024-04-11 12:28PM EDT1,620.00130.520.000.000.00-770.00%
MELI240419P016250002024-03-27 10:06AM EDT1,625.00107.800.000.000.00-500.00%
MELI240419P016300002024-04-11 3:59PM EDT1,630.00122.000.000.000.00-600.00%
MELI240419P016400002024-04-10 2:49PM EDT1,640.00166.700.000.000.00-6320.00%
MELI240419P016500002024-04-10 3:13PM EDT1,650.00164.600.000.000.00-15000.00%
MELI240419P016600002024-04-10 2:49PM EDT1,660.00174.300.000.000.00-7300.00%
MELI240419P016700002024-04-10 2:40PM EDT1,670.00187.570.000.000.00-2000.00%
MELI240419P016800002024-03-27 2:17PM EDT1,680.00161.000.000.000.00-200.00%
MELI240419P016900002024-04-10 2:40PM EDT1,690.00217.000.000.000.00-2040.00%
MELI240419P017000002024-04-05 3:49PM EDT1,700.00207.150.000.000.00-100.00%
MELI240419P017100002024-04-09 9:32AM EDT1,710.00209.200.000.000.00-100.00%
MELI240419P017200002024-04-11 3:47PM EDT1,720.00205.700.000.000.00-100.00%
MELI240419P017300002024-04-08 3:27PM EDT1,730.00240.000.000.000.00-100.00%
MELI240419P017400002024-04-01 2:55PM EDT1,740.00208.000.000.000.00-1100.00%
MELI240419P017500002024-03-21 3:25PM EDT1,750.00184.500.000.000.00-100.00%
MELI240419P017600002024-02-23 12:35PM EDT1,760.00171.20183.00196.000.00-300.00%
MELI240419P017900002024-02-23 10:37AM EDT1,790.00180.70211.10224.200.00-100.00%
MELI240419P018000002024-03-20 3:16PM EDT1,800.00265.700.000.000.00-500.00%
MELI240419P018100002024-02-23 11:34AM EDT1,810.00231.80231.10245.200.00-100.00%
MELI240419P018200002024-02-23 11:34AM EDT1,820.00240.50241.00255.000.00-100.00%
MELI240419P019500002024-03-06 10:31AM EDT1,950.00416.00445.80460.700.00-100.00%
MELI240419P019900002024-04-12 10:27AM EDT1,990.00478.530.000.000.00-200.00%