UK markets close in 3 hours 21 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
1,416.00 +0.12 (+0.01%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240920C008000002024-04-02 9:32AM EDT800.00734.000.000.000.00-100.00%
MELI240920C008200002024-02-23 10:31AM EDT820.00847.50770.90785.900.00-11150.49%
MELI240920C008400002024-02-23 10:31AM EDT840.00838.00751.70766.700.00-11146.48%
MELI240920C008600002024-03-20 9:34AM EDT860.00682.000.000.000.00-120.00%
MELI240920C008700002024-02-20 10:52AM EDT870.00910.00707.30722.300.00--1133.79%
MELI240920C009000002024-03-06 2:30PM EDT900.00656.25624.00639.000.00-11104.78%
MELI240920C009200002024-03-20 9:34AM EDT920.00626.000.000.000.00--10.00%
MELI240920C009500002024-04-12 3:15PM EDT950.00534.200.000.000.00-220.00%
MELI240920C009700002024-02-07 10:31AM EDT970.00786.000.000.000.00--10.00%
MELI240920C010000002024-04-08 1:17PM EDT1,000.00529.000.000.000.00-230.00%
MELI240920C010900002024-03-14 10:45AM EDT1,090.00535.50400.80415.100.00-2263.17%
MELI240920C011000002024-01-31 11:32AM EDT1,100.00672.730.000.000.00--10.00%
MELI240920C011700002024-04-12 3:15PM EDT1,170.00345.200.000.000.00-440.00%
MELI240920C012000002024-02-23 12:45PM EDT1,200.00490.00431.80443.000.00-2094.28%
MELI240920C012300002024-01-26 11:03AM EDT1,230.00598.00469.90484.100.00-11111.11%
MELI240920C012600002024-03-25 12:30PM EDT1,260.00360.580.000.000.00-330.00%
MELI240920C013000002024-02-27 1:24PM EDT1,300.00396.70300.20311.400.00-1268.93%
MELI240920C013400002024-03-26 3:44PM EDT1,340.00298.260.000.000.00-170.00%
MELI240920C013500002024-04-09 10:10AM EDT1,350.00258.000.000.000.00-230.00%
MELI240920C013600002024-02-28 4:18PM EDT1,360.00335.31258.70270.900.00-101565.23%
MELI240920C013700002024-02-28 4:18PM EDT1,370.00328.11253.10264.400.00--1064.79%
MELI240920C013900002024-04-08 1:54PM EDT1,390.00226.000.000.000.00-110.00%
MELI240920C014000002024-03-20 9:40AM EDT1,400.00240.450.000.000.00-140.00%
MELI240920C014100002024-01-03 10:30AM EDT1,410.00280.20430.00446.000.00--1120.38%
MELI240920C014200002024-04-15 12:45PM EDT1,420.00162.300.000.000.00--90.10%
MELI240920C014300002024-01-19 2:52PM EDT1,430.00423.05446.40460.000.00-22126.80%
MELI240920C014400002024-04-15 3:57PM EDT1,440.00152.500.000.000.00-220.39%
MELI240920C014500002023-12-05 10:30AM EDT1,450.00321.000.000.000.00--00.78%
MELI240920C014900002024-02-21 12:51PM EDT1,490.00380.50226.10235.400.00-1570.43%
MELI240920C015000002024-04-15 3:57PM EDT1,500.00125.500.000.000.00-11421.56%
MELI240920C015100002024-04-12 10:04AM EDT1,510.00170.800.000.000.00-551.56%
MELI240920C015200002024-03-28 3:16PM EDT1,520.00174.200.000.000.00-221.56%
MELI240920C015300002024-04-12 12:44PM EDT1,530.00141.750.000.000.00-333.13%
MELI240920C015400002024-04-10 11:46AM EDT1,540.00130.300.000.000.00-183.13%
MELI240920C015500002024-04-10 11:54AM EDT1,550.00129.600.000.000.00-1173.13%
MELI240920C015600002024-04-10 11:54AM EDT1,560.00125.300.000.000.00-1103.13%
MELI240920C015700002024-04-11 10:48AM EDT1,570.00130.900.000.000.00-1583.13%
MELI240920C015800002024-04-10 11:54AM EDT1,580.00117.300.000.000.00-1273.13%
MELI240920C015900002024-04-11 12:24PM EDT1,590.00123.000.000.000.00-1183.13%
MELI240920C016000002024-04-15 1:50PM EDT1,600.0085.250.000.000.00-13403.13%
MELI240920C016100002024-04-11 1:44PM EDT1,610.00117.300.000.000.00-163.13%
MELI240920C016200002024-04-11 10:48AM EDT1,620.00111.200.000.000.00-1103.13%
MELI240920C016300002024-04-09 10:48AM EDT1,630.00108.100.000.000.00-1143.13%
MELI240920C016400002024-04-03 9:46AM EDT1,640.00110.000.000.000.00-1193.13%
MELI240920C016500002024-04-12 3:15PM EDT1,650.0084.500.000.000.00-7623.13%
MELI240920C016600002024-04-12 3:57PM EDT1,660.0080.000.000.000.00-166.25%
MELI240920C016700002024-03-26 12:44PM EDT1,670.00123.000.000.000.00-4156.25%
MELI240920C016800002024-03-25 3:00PM EDT1,680.00128.100.000.000.00-266.25%
MELI240920C016900002024-04-03 9:54AM EDT1,690.0095.000.000.000.00-166.25%
MELI240920C017000002024-04-15 12:07PM EDT1,700.0065.500.000.000.00-1256.25%
MELI240920C017100002024-03-25 12:31PM EDT1,710.00110.200.000.000.00-126.25%
MELI240920C017200002024-03-25 12:32PM EDT1,720.00107.400.000.000.00-186.25%
MELI240920C017300002024-03-25 1:03PM EDT1,730.00103.800.000.000.00-1156.25%
MELI240920C017400002024-03-25 12:31PM EDT1,740.00100.600.000.000.00-136.25%
MELI240920C017500002024-04-09 3:26PM EDT1,750.0069.250.000.000.00-1246.25%
MELI240920C017600002024-03-15 12:20PM EDT1,760.00102.0050.0058.000.00-3943.53%
MELI240920C017700002024-04-09 3:26PM EDT1,770.0063.630.000.000.00-176.25%
MELI240920C017800002024-03-01 3:00PM EDT1,780.00128.9071.4077.900.00-8950.01%
MELI240920C017900002024-02-26 2:43PM EDT1,790.00132.6573.2080.000.00-1451.22%
MELI240920C018000002024-04-15 1:50PM EDT1,800.0040.560.000.000.00-1266.25%
MELI240920C018100002024-04-12 11:07AM EDT1,810.0055.100.000.000.00-45456.25%
MELI240920C018200002024-02-06 12:10PM EDT1,820.00172.0179.1084.500.00-1354.60%
MELI240920C018300002024-01-29 11:26AM EDT1,830.00216.1096.70104.000.00-2560.79%
MELI240920C018400002024-04-03 9:38AM EDT1,840.0059.100.000.000.00-146.25%
MELI240920C018500002024-02-13 11:12AM EDT1,850.00175.0078.5086.600.00-1756.56%
MELI240920C018600002024-02-29 11:56AM EDT1,860.0098.0053.4060.100.00-3949.88%
MELI240920C018700002023-12-07 2:10PM EDT1,870.00137.2094.00102.400.00-1162.47%
MELI240920C018800002024-01-10 3:01PM EDT1,880.00121.90172.70183.200.00--285.81%
MELI240920C018900002024-03-04 3:05PM EDT1,890.0079.0046.9053.400.00-1449.16%
MELI240920C019000002024-04-03 3:51PM EDT1,900.0048.000.000.000.00-2236.25%
MELI240920C019100002024-01-23 1:33PM EDT1,910.00174.90190.70202.400.00-1292.69%
MELI240920C019200002024-03-19 12:45PM EDT1,920.0049.300.000.000.00-1106.25%
MELI240920C019300002024-02-26 4:11PM EDT1,930.0090.3044.1051.700.00-1350.56%
MELI240920C019400002024-04-09 1:42PM EDT1,940.0035.150.000.000.00-126.25%
MELI240920C019500002024-02-22 11:25AM EDT1,950.00156.5656.0062.700.00-2754.25%
MELI240920C019600002024-04-05 1:27PM EDT1,960.0038.500.000.000.00-126.25%
MELI240920C019700002023-12-11 12:26PM EDT1,970.00113.40106.60119.000.00--472.30%
MELI240920C019800002024-04-12 3:15PM EDT1,980.0025.000.000.000.00-1212.50%
MELI240920C019900002024-02-27 1:58PM EDT1,990.0065.0032.8039.500.00-2248.73%
MELI240920C020000002024-04-12 3:15PM EDT2,000.0023.000.000.000.00-13112.50%
MELI240920C020100002024-04-09 12:48PM EDT2,010.0028.430.000.000.00-1112.50%
MELI240920C020200002024-02-22 1:23PM EDT2,020.00149.1543.1050.700.00-1152.99%
MELI240920C020300002024-03-11 3:59PM EDT2,030.0044.6120.3025.500.00-1244.27%
MELI240920C020400002024-04-09 12:49PM EDT2,040.0024.180.000.000.00-1612.50%
MELI240920C021000002024-04-04 2:30PM EDT2,100.0022.300.000.000.00-1512.50%
MELI240920C022000002024-04-15 12:52PM EDT2,200.008.200.000.000.00-1712.50%
MELI240920C023000002024-03-27 10:53AM EDT2,300.0013.600.000.000.00-33312.50%
MELI240920C024000002024-04-12 12:04PM EDT2,400.006.400.000.000.00-1712.50%
MELI240920C025000002024-03-12 9:56AM EDT2,500.009.502.907.300.00-4646.81%
MELI240920C026000002024-04-15 1:42PM EDT2,600.002.000.000.000.00-11312.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240920P007600002024-04-11 12:48PM EDT760.003.200.000.000.00--512.50%
MELI240920P007800002024-03-13 9:30AM EDT780.003.100.000.000.00--112.50%
MELI240920P008000002024-04-02 12:10PM EDT800.003.000.000.000.00-12412.50%
MELI240920P008200002024-04-12 11:52AM EDT820.004.250.000.000.00-21212.50%
MELI240920P008500002024-02-23 11:06AM EDT850.005.001.807.500.00-1147.76%
MELI240920P008700002024-02-13 10:30AM EDT870.0010.201.659.300.00-11148.07%
MELI240920P008800002024-03-21 10:26AM EDT880.005.690.000.000.00-1312.50%
MELI240920P008900002024-02-13 10:30AM EDT890.0011.102.2510.000.00-11046.95%
MELI240920P009000002024-03-13 11:00AM EDT900.006.305.008.600.00-11444.49%
MELI240920P009100002024-02-05 10:30AM EDT910.009.800.000.000.00-1912.50%
MELI240920P009400002024-01-04 12:05PM EDT940.0018.105.2013.700.00--445.70%
MELI240920P009500002024-01-24 3:00PM EDT950.009.635.5012.800.00-1143.99%
MELI240920P009600002024-01-30 3:36PM EDT960.0011.307.0013.000.00-1043.23%
MELI240920P009700002024-03-21 2:01PM EDT970.009.110.000.000.00-12212.50%
MELI240920P009900002023-12-05 1:03PM EDT990.0024.1019.8022.800.00--147.36%
MELI240920P010000002024-04-12 3:15PM EDT1,000.0015.000.000.000.00-11912.50%
MELI240920P010100002024-02-02 10:30AM EDT1,010.0014.908.3014.300.00-1139.67%
MELI240920P010200002024-01-26 12:25PM EDT1,020.0013.009.6016.100.00-11140.05%
MELI240920P010500002024-03-08 12:30PM EDT1,050.0018.5015.8020.100.00-2539.84%
MELI240920P010700002024-01-04 1:58PM EDT1,070.0033.6014.1021.300.00-10010138.65%
MELI240920P011000002024-04-12 1:42PM EDT1,100.0023.630.000.000.00-1206.25%
MELI240920P011100002024-04-01 12:42PM EDT1,110.0020.350.000.000.00-136.25%
MELI240920P011300002024-03-06 1:07PM EDT1,130.0029.7024.8029.900.00-1137.27%
MELI240920P011400002024-01-03 1:41PM EDT1,140.0049.7019.4027.700.00--135.28%
MELI240920P011500002024-04-15 1:24PM EDT1,150.0040.000.000.000.00-156.25%
MELI240920P011600002024-03-28 3:23PM EDT1,160.0030.100.000.000.00-126.25%
MELI240920P011900002024-04-08 1:00PM EDT1,190.0036.000.000.000.00-116.25%
MELI240920P012000002024-04-15 1:21PM EDT1,200.0050.000.000.000.00-2326.25%
MELI240920P012100002024-03-18 3:45PM EDT1,210.0040.000.000.000.00--16.25%
MELI240920P012200002024-04-12 3:18PM EDT1,220.0049.000.000.000.00-223.13%
MELI240920P012300002024-02-28 3:10PM EDT1,230.0038.0039.9044.000.00-2532.82%
MELI240920P012400002024-03-22 1:19PM EDT1,240.0038.200.000.000.00-1103.13%
MELI240920P012500002024-03-22 3:54PM EDT1,250.0039.500.000.000.00-1123.13%
MELI240920P012700002024-03-22 2:02PM EDT1,270.0042.900.000.000.00-113.13%
MELI240920P012800002024-03-08 2:30PM EDT1,280.0057.7552.3059.300.00-1132.50%
MELI240920P012900002024-04-08 11:10AM EDT1,290.0057.400.000.000.00-7143.13%
MELI240920P013000002024-03-27 3:50PM EDT1,300.0058.000.000.000.00-2313.13%
MELI240920P013200002024-02-22 3:14PM EDT1,320.0037.6053.1058.900.00-1127.79%
MELI240920P013300002024-02-22 10:30AM EDT1,330.0045.5055.1058.700.00-1326.57%
MELI240920P013400002024-04-15 3:35PM EDT1,340.0096.520.000.000.00-161031.56%
MELI240920P013500002024-04-12 10:22AM EDT1,350.0069.000.000.000.00-5711.56%
MELI240920P013600002024-04-09 10:16AM EDT1,360.0077.500.000.000.00-171.56%
MELI240920P013700002024-04-10 12:33PM EDT1,370.0087.400.000.000.00-5120.78%
MELI240920P013800002024-04-12 2:33PM EDT1,380.0096.550.000.000.00-1110.78%
MELI240920P013900002024-03-22 3:54PM EDT1,390.0074.300.000.000.00-470.78%
MELI240920P014000002024-04-15 11:52AM EDT1,400.00112.280.000.000.00-2840.39%
MELI240920P014100002024-03-22 3:15PM EDT1,410.0079.900.000.000.00-1140.20%
MELI240920P014200002024-03-11 10:48AM EDT1,420.0099.80105.00110.900.00-6829.30%
MELI240920P014400002024-04-12 3:47PM EDT1,440.00127.210.000.000.00-190.00%
MELI240920P014500002024-04-15 2:16PM EDT1,450.00149.750.000.000.00-781070.00%
MELI240920P014600002024-04-12 3:46PM EDT1,460.00136.900.000.000.00-170.00%
MELI240920P014700002024-04-12 3:47PM EDT1,470.00142.200.000.000.00-130.00%
MELI240920P014800002024-03-11 11:22AM EDT1,480.00125.80133.50139.900.00-6727.61%
MELI240920P014900002024-04-12 2:36PM EDT1,490.00145.300.000.000.00-30990.00%
MELI240920P015000002024-04-10 11:37AM EDT1,500.00146.400.000.000.00-11320.00%
MELI240920P015100002024-04-15 9:53AM EDT1,510.00152.270.000.000.00-1140.00%
MELI240920P015200002024-04-10 11:37AM EDT1,520.00157.100.000.000.00-1510.00%
MELI240920P015300002024-04-15 9:53AM EDT1,530.00163.410.000.000.00-1300.00%
MELI240920P015400002024-04-15 3:35PM EDT1,540.00198.170.000.000.00-17250.00%
MELI240920P015500002024-04-11 1:28PM EDT1,550.00160.400.000.000.00-1280.00%
MELI240920P015600002024-04-09 10:54AM EDT1,560.00171.100.000.000.00-1210.00%
MELI240920P015700002024-04-11 12:28PM EDT1,570.00174.700.000.000.00-1130.00%
MELI240920P015800002024-04-04 10:13AM EDT1,580.00164.200.000.000.00-1340.00%
MELI240920P015900002024-04-12 3:41PM EDT1,590.00212.660.000.000.00-2310.00%
MELI240920P016000002024-04-09 3:26PM EDT1,600.00194.420.000.000.00-1390.00%
MELI240920P016100002024-04-01 3:55PM EDT1,610.00180.800.000.000.00-2150.00%
MELI240920P016200002024-04-12 3:59PM EDT1,620.00238.520.000.000.00-1130.00%
MELI240920P016300002024-04-01 10:50AM EDT1,630.00195.300.000.000.00-1120.00%
MELI240920P016400002024-03-26 10:34AM EDT1,640.00191.600.000.000.00-2100.00%
MELI240920P016500002024-03-07 3:03PM EDT1,650.00215.32218.10228.200.00-1270.00%
MELI240920P016600002024-04-04 2:26PM EDT1,660.00221.080.000.000.00-360.00%
MELI240920P016700002024-01-16 4:10PM EDT1,670.00188.98142.50150.200.00-240.00%
MELI240920P016800002024-04-11 9:37AM EDT1,680.00249.060.000.000.00-270.00%
MELI240920P016900002024-02-12 10:59AM EDT1,690.00164.80223.80233.500.00-130.00%
MELI240920P017000002024-03-14 11:21AM EDT1,700.00218.15285.00300.000.00-11524.48%
MELI240920P017100002024-02-22 1:26PM EDT1,710.00145.00218.00231.500.00-160.00%
MELI240920P017200002024-01-31 10:38AM EDT1,720.00186.100.000.000.00-150.00%
MELI240920P017300002024-01-25 3:07PM EDT1,730.00186.54207.30217.900.00-140.00%
MELI240920P017400002024-02-28 2:29PM EDT1,740.00240.10268.50283.500.00-170.00%
MELI240920P017500002024-03-27 2:21PM EDT1,750.00280.000.000.000.00-5150.00%
MELI240920P017600002024-02-26 1:37PM EDT1,760.00220.36280.80294.000.00-1110.00%
MELI240920P017700002023-12-13 1:51PM EDT1,770.00284.30235.90247.700.00--30.00%
MELI240920P017800002024-04-04 3:19PM EDT1,780.00312.900.000.000.00-110.00%
MELI240920P017900002024-02-08 10:40AM EDT1,790.00222.15310.10325.100.00--10.00%
MELI240920P018000002024-02-22 4:55PM EDT1,800.00184.22279.00289.100.00-27210.00%
MELI240920P018100002024-01-29 11:22AM EDT1,810.00211.00284.00298.000.00-450.00%
MELI240920P018200002024-03-06 3:58PM EDT1,820.00344.00339.40354.400.00-130.00%
MELI240920P018700002024-03-04 4:04PM EDT1,870.00346.20376.60391.100.00-220.00%
MELI240920P019200002024-02-22 10:30AM EDT1,920.00268.40368.20383.200.00-110.00%
MELI240920P019800002024-02-22 10:30AM EDT1,980.00306.10418.10433.100.00-110.00%
MELI240920P019900002024-01-24 10:30AM EDT1,990.00314.40387.00398.900.00--10.00%
MELI240920P020200002024-01-25 10:31AM EDT2,020.00354.00409.40424.400.00-220.00%
MELI240920P021000002024-03-21 9:34AM EDT2,100.00550.000.000.000.00--00.00%
MELI240920P026000002024-01-26 10:32AM EDT2,600.00868.00962.40977.400.00-100.00%