MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI250620C00580000 | 2024-03-18 9:32AM EDT | 580.00 | 994.00 | 858.00 | 876.00 | 0.00 | - | - | 1 | 71.69% |
| MELI250620C00640000 | 2023-11-02 9:33AM EDT | 640.00 | 808.00 | 1,064.00 | 1,082.00 | 0.00 | - | - | 1 | 167.90% |
| MELI250620C00800000 | 2023-09-05 2:52PM EDT | 800.00 | 772.65 | 550.00 | 565.90 | 0.00 | - | 1 | 1 | 0.00% |
| MELI250620C00820000 | 2023-09-21 12:31PM EDT | 820.00 | 612.00 | 500.00 | 513.70 | 0.00 | - | - | 2 | 0.00% |
| MELI250620C00840000 | 2023-09-21 3:22PM EDT | 840.00 | 602.00 | 488.00 | 502.00 | 0.00 | - | - | 1 | 0.00% |
| MELI250620C00860000 | 2023-09-21 2:26PM EDT | 860.00 | 590.00 | 474.00 | 490.00 | 0.00 | - | - | 1 | 0.00% |
| MELI250620C00940000 | 2024-03-25 10:40AM EDT | 940.00 | 708.00 | 544.10 | 559.80 | 0.00 | - | 1 | 2 | 51.87% |
| MELI250620C01000000 | 2023-12-19 4:20PM EDT | 1,000.00 | 756.00 | 774.00 | 792.00 | 0.00 | - | 2 | 4 | 116.26% |
| MELI250620C01060000 | 2024-04-23 3:06PM EDT | 1,060.00 | 481.00 | 480.00 | 496.00 | 0.00 | - | 1 | 2 | 54.52% |
| MELI250620C01100000 | 2024-02-22 3:53PM EDT | 1,100.00 | 848.00 | 600.00 | 618.00 | 0.00 | - | 1 | 3 | 85.17% |
| MELI250620C01120000 | 2023-11-02 9:32AM EDT | 1,120.00 | 482.00 | 682.00 | 698.50 | 0.00 | - | - | 1 | 104.67% |
| MELI250620C01160000 | 2024-04-19 12:26PM EDT | 1,160.00 | 380.43 | 410.10 | 428.00 | 0.00 | - | 2 | 3 | 51.60% |
| MELI250620C01180000 | 2023-10-31 11:36AM EDT | 1,180.00 | 360.00 | 613.00 | 629.00 | 0.00 | - | 1 | 1 | 94.45% |
| MELI250620C01200000 | 2024-03-12 10:01AM EDT | 1,200.00 | 514.00 | 462.00 | 480.00 | 0.00 | - | 1 | 10 | 65.78% |
| MELI250620C01220000 | 2023-11-17 2:58PM EDT | 1,220.00 | 474.75 | 564.00 | 582.00 | 0.00 | - | 1 | 3 | 87.65% |
| MELI250620C01280000 | 2024-04-19 10:27AM EDT | 1,280.00 | 313.00 | 338.00 | 356.00 | 0.00 | - | 2 | 3 | 50.87% |
| MELI250620C01300000 | 2024-04-19 3:37PM EDT | 1,300.00 | 302.00 | 330.20 | 344.00 | 0.00 | - | 3 | 4 | 50.34% |
| MELI250620C01320000 | 2023-10-04 9:41AM EDT | 1,320.00 | 304.00 | 353.60 | 372.00 | 0.00 | - | - | 1 | 55.32% |
| MELI250620C01340000 | 2024-04-23 11:07AM EDT | 1,340.00 | 311.00 | 308.00 | 322.00 | 0.00 | - | 1 | 10 | 49.56% |
| MELI250620C01360000 | 2024-04-25 10:09AM EDT | 1,360.00 | 268.00 | 298.20 | 312.00 | 0.00 | - | 1 | 5 | 49.29% |
| MELI250620C01380000 | 2024-04-18 3:50PM EDT | 1,380.00 | 274.00 | 286.00 | 302.00 | 0.00 | - | 1 | 4 | 49.00% |
| MELI250620C01400000 | 2024-04-19 10:08AM EDT | 1,400.00 | 260.00 | 278.00 | 292.00 | 0.00 | - | 3 | 21 | 48.67% |
| MELI250620C01420000 | 2024-04-19 11:03AM EDT | 1,420.00 | 247.50 | 268.00 | 282.00 | 0.00 | - | 1 | 1 | 48.31% |
| MELI250620C01440000 | 2023-10-04 9:54AM EDT | 1,440.00 | 259.50 | 322.20 | 337.80 | 0.00 | - | 1 | 1 | 57.85% |
| MELI250620C01460000 | 2024-04-12 3:51PM EDT | 1,460.00 | 288.30 | 248.10 | 262.00 | 0.00 | - | 2 | 1 | 47.50% |
| MELI250620C01480000 | 2024-04-17 3:24PM EDT | 1,480.00 | 241.50 | 240.00 | 254.00 | 0.00 | - | 1 | 8 | 47.39% |
| MELI250620C01500000 | 2024-04-11 2:19PM EDT | 1,500.00 | 304.00 | 230.60 | 246.00 | 0.00 | - | 3 | 7 | 47.24% |
| MELI250620C01520000 | 2024-04-19 2:05PM EDT | 1,520.00 | 204.80 | 222.00 | 235.80 | 0.00 | - | 1 | 5 | 46.69% |
| MELI250620C01540000 | 2024-04-11 11:50AM EDT | 1,540.00 | 278.20 | 214.00 | 227.90 | 0.00 | - | 2 | 7 | 46.50% |
| MELI250620C01560000 | 2024-04-25 3:31PM EDT | 1,560.00 | 188.10 | 206.00 | 219.80 | 0.00 | - | 1 | 8 | 46.25% |
| MELI250620C01580000 | 2024-04-26 9:31AM EDT | 1,580.00 | 190.50 | 199.40 | 211.00 | -20.50 | -9.72% | 2 | 8 | 45.85% |
| MELI250620C01600000 | 2024-04-19 12:19PM EDT | 1,600.00 | 175.60 | 191.00 | 203.90 | 0.00 | - | 1 | 24 | 45.70% |
| MELI250620C01620000 | 2024-03-01 4:59PM EDT | 1,620.00 | 330.00 | 248.20 | 264.00 | 0.00 | - | 1 | 2 | 55.38% |
| MELI250620C01640000 | 2024-01-25 12:03PM EDT | 1,640.00 | 434.73 | 328.10 | 348.00 | 0.00 | - | 1 | 1 | 70.06% |
| MELI250620C01660000 | 2024-02-23 12:04PM EDT | 1,660.00 | 296.00 | 272.00 | 290.00 | 0.00 | - | 1 | 2 | 61.45% |
| MELI250620C01680000 | 2024-01-12 1:52PM EDT | 1,680.00 | 340.00 | 400.00 | 416.00 | 0.00 | - | 1 | 5 | 83.79% |
| MELI250620C01700000 | 2024-04-22 2:26PM EDT | 1,700.00 | 145.30 | 157.00 | 170.00 | 0.00 | - | 1 | 35 | 44.77% |
| MELI250620C01720000 | 2024-04-19 9:30AM EDT | 1,720.00 | 147.00 | 151.00 | 163.00 | 0.00 | - | 2 | 24 | 44.46% |
| MELI250620C01740000 | 2024-04-19 12:24PM EDT | 1,740.00 | 132.52 | 145.00 | 158.00 | 0.00 | - | 1 | 4 | 44.47% |
| MELI250620C01760000 | 2024-04-15 3:07PM EDT | 1,760.00 | 156.70 | 139.00 | 152.00 | 0.00 | - | 4 | 7 | 44.27% |
| MELI250620C01780000 | 2024-04-12 3:51PM EDT | 1,780.00 | 165.00 | 133.10 | 146.00 | 0.00 | - | 1 | 6 | 44.05% |
| MELI250620C01800000 | 2024-04-15 1:33PM EDT | 1,800.00 | 141.30 | 128.00 | 140.70 | 0.00 | - | 1 | 63 | 43.92% |
| MELI250620C01820000 | 2024-04-17 11:02AM EDT | 1,820.00 | 135.30 | 123.00 | 136.00 | 0.00 | - | 1 | 3 | 43.87% |
| MELI250620C01840000 | 2024-04-17 1:07PM EDT | 1,840.00 | 126.70 | 117.00 | 130.80 | 0.00 | - | - | 3 | 43.70% |
| MELI250620C01860000 | 2024-04-19 11:08AM EDT | 1,860.00 | 109.00 | 110.00 | 125.90 | 0.00 | - | 7 | 7 | 43.56% |
| MELI250620C01880000 | 2024-04-22 10:25AM EDT | 1,880.00 | 95.00 | 108.00 | 120.70 | 0.00 | - | 1 | 12 | 43.35% |
| MELI250620C01900000 | 2024-04-26 3:58PM EDT | 1,900.00 | 111.00 | 103.20 | 116.70 | +22.00 | +24.72% | 1 | 16 | 43.32% |
| MELI250620C01920000 | 2024-04-19 10:21AM EDT | 1,920.00 | 92.00 | 99.00 | 109.00 | 0.00 | - | 1 | 5 | 42.59% |
| MELI250620C01940000 | 2023-11-30 10:36AM EDT | 1,940.00 | 232.00 | 192.20 | 204.90 | 0.00 | - | - | 1 | 58.95% |
| MELI250620C01960000 | 2024-04-01 3:55PM EDT | 1,960.00 | 154.50 | 91.00 | 101.00 | 0.00 | - | - | 3 | 42.41% |
| MELI250620C01980000 | 2023-12-12 10:40AM EDT | 1,980.00 | 212.00 | 218.00 | 238.00 | 0.00 | - | 1 | 2 | 65.28% |
| MELI250620C02000000 | 2024-04-19 10:41AM EDT | 2,000.00 | 83.00 | 87.00 | 92.90 | 0.00 | - | 5 | 49 | 42.10% |
| MELI250620C02100000 | 2024-04-25 3:35PM EDT | 2,100.00 | 61.89 | 67.00 | 76.00 | 0.00 | - | 1 | 25 | 41.60% |
| MELI250620C02200000 | 2024-01-31 1:33PM EDT | 2,200.00 | 192.00 | 126.00 | 142.00 | 0.00 | - | 1 | 14 | 55.60% |
| MELI250620C02300000 | 2024-04-26 12:08PM EDT | 2,300.00 | 45.00 | 43.00 | 51.00 | +4.94 | +12.33% | 1 | 20 | 40.89% |
| MELI250620C02400000 | 2024-04-25 3:37PM EDT | 2,400.00 | 33.15 | 33.00 | 42.00 | 0.00 | - | 2 | 16 | 40.67% |
| MELI250620C02500000 | 2024-04-16 11:14AM EDT | 2,500.00 | 35.00 | 26.20 | 35.00 | 0.00 | - | 1 | 14 | 40.62% |
| MELI250620C02600000 | 2024-04-16 11:18AM EDT | 2,600.00 | 28.00 | 20.00 | 29.00 | 0.00 | - | 4 | 14 | 40.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI250620P00600000 | 2024-04-01 3:38PM EDT | 600.00 | 8.45 | 4.00 | 14.00 | 0.00 | - | 2 | 5 | 52.23% |
| MELI250620P00620000 | 2024-01-24 12:44PM EDT | 620.00 | 8.30 | 4.00 | 16.00 | 0.00 | - | 4 | 4 | 52.03% |
| MELI250620P00660000 | 2024-04-04 12:23PM EDT | 660.00 | 7.60 | 8.00 | 18.00 | 0.00 | - | 2 | 3 | 49.96% |
| MELI250620P00680000 | 2023-12-20 3:59PM EDT | 680.00 | 15.50 | 7.50 | 22.50 | 0.00 | - | 1 | 2 | 51.09% |
| MELI250620P00700000 | 2024-04-19 12:36PM EDT | 700.00 | 22.87 | 13.00 | 21.00 | 0.00 | - | 1 | 3 | 48.48% |
| MELI250620P00720000 | 2024-02-05 11:10AM EDT | 720.00 | 15.75 | 13.00 | 23.00 | 0.00 | - | 3 | 3 | 47.97% |
| MELI250620P00740000 | 2024-03-21 2:32PM EDT | 740.00 | 16.67 | 24.50 | 30.00 | 0.00 | - | 1 | 1 | 49.93% |
| MELI250620P00760000 | 2023-11-27 12:22PM EDT | 760.00 | 25.00 | 18.00 | 35.00 | 0.00 | - | 2 | 0 | 50.54% |
| MELI250620P00780000 | 2024-03-19 1:53PM EDT | 780.00 | 23.10 | 25.00 | 34.00 | 0.00 | - | 1 | 1 | 48.39% |
| MELI250620P00800000 | 2024-04-19 12:36PM EDT | 800.00 | 35.03 | 22.00 | 30.40 | 0.00 | - | 1 | 5 | 45.16% |
| MELI250620P00820000 | 2024-03-25 10:58AM EDT | 820.00 | 25.35 | 26.00 | 36.00 | 0.00 | - | 1 | 1 | 45.94% |
| MELI250620P00840000 | 2024-04-10 12:56PM EDT | 840.00 | 28.80 | 27.10 | 37.00 | 0.00 | - | 8 | 9 | 44.74% |
| MELI250620P00860000 | 2024-04-22 10:11AM EDT | 860.00 | 43.00 | 30.00 | 40.00 | 0.00 | - | 30 | 28 | 44.30% |
| MELI250620P00880000 | 2024-04-04 9:48AM EDT | 880.00 | 32.29 | 33.00 | 43.00 | 0.00 | - | 1 | 3 | 43.81% |
| MELI250620P00900000 | 2024-04-22 3:02PM EDT | 900.00 | 45.15 | 36.10 | 45.90 | 0.00 | - | 4 | 23 | 43.23% |
| MELI250620P00920000 | 2024-04-04 9:48AM EDT | 920.00 | 38.01 | 40.10 | 49.00 | 0.00 | - | 1 | 1 | 42.68% |
| MELI250620P00940000 | 2024-02-01 4:47PM EDT | 940.00 | 38.93 | 34.10 | 47.50 | 0.00 | - | 1 | 32 | 40.65% |
| MELI250620P00960000 | 2024-04-22 3:02PM EDT | 960.00 | 57.15 | 47.00 | 55.90 | 0.00 | - | 4 | 4 | 41.68% |
| MELI250620P00980000 | 2024-02-06 11:51AM EDT | 980.00 | 45.00 | 47.40 | 57.00 | 0.00 | - | - | 3 | 40.44% |
| MELI250620P01000000 | 2024-02-22 3:20PM EDT | 1,000.00 | 41.00 | 44.00 | 54.00 | 0.00 | - | 10 | 10 | 38.05% |
| MELI250620P01020000 | 2024-01-31 3:40PM EDT | 1,020.00 | 50.00 | 46.10 | 56.00 | 0.00 | - | 6 | 7 | 37.11% |
| MELI250620P01040000 | 2024-04-18 3:38PM EDT | 1,040.00 | 78.00 | 64.00 | 73.00 | 0.00 | - | 1 | 5 | 40.05% |
| MELI250620P01060000 | 2024-04-22 10:55AM EDT | 1,060.00 | 89.40 | 69.00 | 78.00 | 0.00 | - | 4 | 5 | 39.70% |
| MELI250620P01080000 | 2024-04-17 10:34AM EDT | 1,080.00 | 84.10 | 74.10 | 83.80 | 0.00 | - | 1 | 4 | 39.50% |
| MELI250620P01100000 | 2024-04-22 10:33AM EDT | 1,100.00 | 95.10 | 79.00 | 89.00 | 0.00 | - | 1 | 19 | 39.09% |
| MELI250620P01120000 | 2024-04-19 11:09AM EDT | 1,120.00 | 108.00 | 85.10 | 94.00 | 0.00 | - | 6 | 6 | 38.60% |
| MELI250620P01140000 | 2023-10-06 9:44AM EDT | 1,140.00 | 210.00 | 136.10 | 152.30 | 0.00 | - | 1 | 1 | 49.27% |
| MELI250620P01160000 | 2024-04-22 11:00AM EDT | 1,160.00 | 120.90 | 97.00 | 105.00 | 0.00 | - | 5 | 7 | 37.71% |
| MELI250620P01180000 | 2024-04-19 1:21PM EDT | 1,180.00 | 126.20 | 101.10 | 116.00 | 0.00 | - | 2 | 7 | 38.32% |
| MELI250620P01200000 | 2024-04-22 11:14AM EDT | 1,200.00 | 134.91 | 107.00 | 121.00 | 0.00 | - | 1 | 30 | 37.64% |
| MELI250620P01220000 | 2024-04-19 12:53PM EDT | 1,220.00 | 143.70 | 113.30 | 127.90 | 0.00 | - | 1 | 2 | 37.30% |
| MELI250620P01240000 | 2024-04-17 12:58PM EDT | 1,240.00 | 138.70 | 121.00 | 135.00 | 0.00 | - | 5 | 13 | 36.95% |
| MELI250620P01260000 | 2024-04-22 1:40PM EDT | 1,260.00 | 153.90 | 128.10 | 141.90 | 0.00 | - | 4 | 5 | 36.52% |
| MELI250620P01280000 | 2024-04-19 1:29PM EDT | 1,280.00 | 164.57 | 136.00 | 149.90 | 0.00 | - | 1 | 153 | 36.25% |
| MELI250620P01300000 | 2024-04-09 1:57PM EDT | 1,300.00 | 133.40 | 144.30 | 158.00 | 0.00 | - | 9 | 40 | 35.95% |
| MELI250620P01320000 | 2024-04-04 2:05PM EDT | 1,320.00 | 137.70 | 152.30 | 165.70 | 0.00 | - | 2 | 2 | 35.53% |
| MELI250620P01340000 | 2023-10-04 9:54AM EDT | 1,340.00 | 292.50 | 222.10 | 237.50 | 0.00 | - | 1 | 3 | 46.31% |
| MELI250620P01360000 | 2024-04-25 3:34PM EDT | 1,360.00 | 192.00 | 169.00 | 183.00 | 0.00 | - | 7 | 17 | 34.89% |
| MELI250620P01380000 | 2024-01-19 12:43PM EDT | 1,380.00 | 142.27 | 122.00 | 138.00 | 0.00 | - | 1 | 3 | 25.36% |
| MELI250620P01400000 | 2024-04-17 12:01PM EDT | 1,400.00 | 205.20 | 188.10 | 201.00 | 0.00 | - | 4 | 13 | 34.18% |
| MELI250620P01420000 | 2024-02-13 3:58PM EDT | 1,420.00 | 155.00 | 162.00 | 177.00 | 0.00 | - | 1 | 3 | 28.22% |
| MELI250620P01440000 | 2024-04-11 1:20PM EDT | 1,440.00 | 189.20 | 206.00 | 222.00 | 0.00 | - | 1 | 3 | 33.79% |
| MELI250620P01460000 | 2024-04-11 1:20PM EDT | 1,460.00 | 198.00 | 224.10 | 234.00 | 0.00 | - | 1 | 6 | 33.78% |
| MELI250620P01480000 | 2024-04-11 1:20PM EDT | 1,480.00 | 207.20 | 228.30 | 244.00 | 0.00 | - | 1 | 15 | 33.38% |
| MELI250620P01500000 | 2024-04-25 12:28PM EDT | 1,500.00 | 269.00 | 238.00 | 254.00 | 0.00 | - | 1 | 39 | 32.94% |
| MELI250620P01520000 | 2024-04-11 11:33AM EDT | 1,520.00 | 228.30 | 250.10 | 266.00 | 0.00 | - | 1 | 3 | 32.78% |
| MELI250620P01540000 | 2024-04-19 12:24PM EDT | 1,540.00 | 304.02 | 262.00 | 278.00 | 0.00 | - | 1 | 3 | 32.57% |
| MELI250620P01560000 | 2024-04-01 3:53PM EDT | 1,560.00 | 235.80 | 272.60 | 287.60 | 0.00 | - | 2 | 10 | 31.92% |
| MELI250620P01580000 | 2024-02-23 11:45AM EDT | 1,580.00 | 229.20 | 226.10 | 244.00 | 0.00 | - | 1 | 9 | 22.04% |
| MELI250620P01600000 | 2024-02-27 4:01PM EDT | 1,600.00 | 231.06 | 254.00 | 270.00 | 0.00 | - | 10 | 14 | 24.06% |
| MELI250620P01620000 | 2024-03-15 3:27PM EDT | 1,620.00 | 283.04 | 302.00 | 316.00 | 0.00 | - | 2 | 5 | 29.56% |
| MELI250620P01640000 | 2024-03-07 3:58PM EDT | 1,640.00 | 287.71 | 284.00 | 300.00 | 0.00 | - | 2 | 17 | 24.05% |
| MELI250620P01660000 | 2024-02-23 11:04AM EDT | 1,660.00 | 272.00 | 266.10 | 282.00 | 0.00 | - | 1 | 4 | 17.18% |
| MELI250620P01680000 | 2024-02-29 11:30AM EDT | 1,680.00 | 276.70 | 298.00 | 315.90 | 0.00 | - | 1 | 6 | 20.98% |
| MELI250620P01700000 | 2024-04-04 3:13PM EDT | 1,700.00 | 330.19 | 364.20 | 382.00 | 0.00 | - | 1 | 63 | 30.63% |
| MELI250620P01720000 | 2024-04-01 3:53PM EDT | 1,720.00 | 325.50 | 378.00 | 396.00 | 0.00 | - | - | 1 | 30.35% |
| MELI250620P01740000 | 2024-04-08 3:00PM EDT | 1,740.00 | 359.47 | 392.20 | 410.00 | 0.00 | - | 1 | 1 | 30.02% |
| MELI250620P01760000 | 2024-02-22 1:07PM EDT | 1,760.00 | 260.94 | 324.00 | 342.00 | 0.00 | - | 2 | 2 | 0.00% |
| MELI250620P01800000 | 2024-04-10 3:06PM EDT | 1,800.00 | 402.43 | 436.00 | 453.90 | 0.00 | - | 3 | 9 | 29.08% |
| MELI250620P01820000 | 2024-04-01 3:46PM EDT | 1,820.00 | 389.10 | 450.00 | 469.80 | 0.00 | - | 1 | 2 | 28.92% |
| MELI250620P01840000 | 2024-04-16 2:06PM EDT | 1,840.00 | 488.00 | 466.00 | 486.00 | 0.00 | - | 1 | 4 | 28.78% |
| MELI250620P01860000 | 2024-04-17 2:39PM EDT | 1,860.00 | 511.20 | 482.00 | 501.50 | 0.00 | - | 4 | 4 | 28.45% |
| MELI250620P01880000 | 2024-02-22 12:01PM EDT | 1,880.00 | 323.16 | 402.00 | 420.00 | 0.00 | - | 1 | 2 | 0.00% |
| MELI250620P01920000 | 2024-02-26 4:47PM EDT | 1,920.00 | 414.80 | 458.20 | 473.90 | 0.00 | - | 1 | 4 | 0.00% |
| MELI250620P01940000 | 2024-01-29 11:09AM EDT | 1,940.00 | 360.00 | 438.00 | 458.00 | 0.00 | - | - | 2 | 0.00% |
| MELI250620P01960000 | 2024-02-01 12:36PM EDT | 1,960.00 | 395.15 | 432.00 | 450.00 | 0.00 | - | 1 | 1 | 0.00% |
| MELI250620P01980000 | 2023-12-13 10:48AM EDT | 1,980.00 | 480.00 | 436.00 | 456.00 | 0.00 | - | - | 1 | 0.00% |
| MELI250620P02000000 | 2024-02-22 12:14PM EDT | 2,000.00 | 389.22 | 488.00 | 506.00 | 0.00 | - | 1 | 2 | 0.00% |
| MELI250620P02100000 | 2024-02-22 12:29PM EDT | 2,100.00 | 450.37 | 564.30 | 582.00 | 0.00 | - | 1 | 1 | 0.00% |
| MELI250620P02200000 | 2024-01-24 2:46PM EDT | 2,200.00 | 528.70 | 604.00 | 622.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.