UK markets close in 7 hours 18 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,522.65-14.81 (-0.96%)
At close: 04:00PM EDT
1,502.90 -19.75 (-1.30%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240328C009300002024-02-13 10:30AM EDT930.00762.00627.00642.000.00--1899.27%
MELI240328C010000002024-03-20 9:51AM EDT1,000.00510.320.000.000.00-100.00%
MELI240328C010400002024-02-26 10:35AM EDT1,040.00580.00460.00472.000.00-110.00%
MELI240328C010600002024-03-20 9:34AM EDT1,060.00456.000.000.000.00--00.00%
MELI240328C010900002024-02-09 10:39AM EDT1,090.00673.00420.00435.000.00--1332.72%
MELI240328C011300002024-03-19 9:34AM EDT1,130.00378.000.000.000.00-200.00%
MELI240328C011400002024-03-19 9:34AM EDT1,140.00368.000.000.000.00-200.00%
MELI240328C012100002024-03-20 9:34AM EDT1,210.00306.800.000.000.00--00.00%
MELI240328C012200002024-03-18 9:32AM EDT1,220.00308.000.000.000.00--00.00%
MELI240328C012600002024-03-20 11:16AM EDT1,260.00256.000.000.000.00--00.00%
MELI240328C012900002024-02-20 10:30AM EDT1,290.00486.00260.20273.400.00--1392.86%
MELI240328C013000002024-03-27 11:16AM EDT1,300.00219.200.000.000.00-200.00%
MELI240328C013300002024-03-19 9:34AM EDT1,330.00180.000.000.000.00-100.00%
MELI240328C013500002024-03-19 9:34AM EDT1,350.00160.000.000.000.00-200.00%
MELI240328C013800002024-03-20 9:34AM EDT1,380.00138.000.000.000.00--00.00%
MELI240328C013900002024-03-19 9:34AM EDT1,390.00122.000.000.000.00-100.00%
MELI240328C014000002024-03-27 10:52AM EDT1,400.00118.300.000.000.00-300.00%
MELI240328C014100002024-03-08 10:38AM EDT1,410.00138.400.000.000.00-200.00%
MELI240328C014200002024-03-12 9:30AM EDT1,420.00153.400.000.000.00--00.00%
MELI240328C014500002024-03-27 10:51AM EDT1,450.0068.590.000.000.00-200.00%
MELI240328C014550002024-03-26 9:35AM EDT1,455.00108.000.000.000.00-100.00%
MELI240328C014600002024-03-26 9:35AM EDT1,460.00103.000.000.000.00-100.00%
MELI240328C014800002024-03-20 10:17AM EDT1,480.0040.500.000.000.00-100.00%
MELI240328C014850002024-03-19 11:26AM EDT1,485.0036.000.000.000.00-200.00%
MELI240328C014900002024-03-19 11:43AM EDT1,490.0037.300.000.000.00-800.00%
MELI240328C014950002024-03-26 10:28AM EDT1,495.0059.800.000.000.00-100.00%
MELI240328C015000002024-03-27 3:12PM EDT1,500.0018.400.000.000.00-2200.00%
MELI240328C015050002024-03-20 2:08PM EDT1,505.0035.000.000.000.00--00.00%
MELI240328C015100002024-03-27 12:30PM EDT1,510.0018.400.000.000.00-2200.00%
MELI240328C015125002024-03-27 3:55PM EDT1,512.5014.400.000.000.00-1100.00%
MELI240328C015150002024-03-27 3:16PM EDT1,515.009.000.000.000.00-1700.00%
MELI240328C015175002024-03-27 3:55PM EDT1,517.5011.600.000.000.00-3100.00%
MELI240328C015200002024-03-27 3:05PM EDT1,520.007.000.000.000.00-3100.00%
MELI240328C015225002024-03-25 1:51PM EDT1,522.5030.300.000.000.00-100.00%
MELI240328C015250002024-03-27 2:35PM EDT1,525.007.010.000.000.00-800.78%
MELI240328C015300002024-03-27 3:59PM EDT1,530.007.080.000.000.00-2301.56%
MELI240328C015350002024-03-27 3:44PM EDT1,535.005.700.000.000.00-3203.13%
MELI240328C015400002024-03-27 3:59PM EDT1,540.004.150.000.000.00-5806.25%
MELI240328C015450002024-03-27 3:28PM EDT1,545.001.900.000.000.00-906.25%
MELI240328C015500002024-03-27 3:48PM EDT1,550.002.700.000.000.00-2906.25%
MELI240328C015550002024-03-27 1:45PM EDT1,555.001.100.000.000.00-506.25%
MELI240328C015600002024-03-27 3:44PM EDT1,560.001.170.000.000.00-28012.50%
MELI240328C015650002024-03-27 12:59PM EDT1,565.001.010.000.000.00-5012.50%
MELI240328C015700002024-03-27 10:44AM EDT1,570.001.300.000.000.00-4012.50%
MELI240328C015750002024-03-27 3:59PM EDT1,575.000.530.000.000.00-29012.50%
MELI240328C015800002024-03-27 3:59PM EDT1,580.000.500.000.000.00-37012.50%
MELI240328C015850002024-03-27 3:44PM EDT1,585.000.220.000.000.00-10012.50%
MELI240328C015900002024-03-27 12:46PM EDT1,590.000.530.000.000.00-28012.50%
MELI240328C015950002024-03-27 3:44PM EDT1,595.000.170.000.000.00-32025.00%
MELI240328C016000002024-03-27 3:57PM EDT1,600.000.050.000.000.00-72025.00%
MELI240328C016050002024-03-27 12:37PM EDT1,605.000.120.000.000.00-23025.00%
MELI240328C016100002024-03-26 11:42AM EDT1,610.001.090.000.000.00-4025.00%
MELI240328C016150002024-03-27 10:54AM EDT1,615.000.160.000.000.00-5025.00%
MELI240328C016200002024-03-27 10:53AM EDT1,620.000.400.000.000.00-6025.00%
MELI240328C016250002024-03-27 12:19PM EDT1,625.000.300.000.000.00-3025.00%
MELI240328C016300002024-03-27 2:49PM EDT1,630.000.350.000.000.00-2025.00%
MELI240328C016350002024-03-25 10:55AM EDT1,635.000.920.000.000.00-2025.00%
MELI240328C016400002024-03-27 11:18AM EDT1,640.001.760.000.000.00-1025.00%
MELI240328C016450002024-03-27 10:53AM EDT1,645.000.010.000.000.00-3025.00%
MELI240328C016500002024-03-27 3:42PM EDT1,650.000.100.000.000.00-22025.00%
MELI240328C016550002024-03-26 11:52AM EDT1,655.000.270.000.000.00-13025.00%
MELI240328C016600002024-03-25 2:14PM EDT1,660.000.300.000.000.00-3025.00%
MELI240328C016700002024-03-27 11:18AM EDT1,670.002.180.000.000.00-1025.00%
MELI240328C016800002024-03-27 10:52AM EDT1,680.000.050.000.000.00-1050.00%
MELI240328C016900002024-03-25 12:55PM EDT1,690.000.200.000.000.00-2050.00%
MELI240328C017000002024-03-27 3:59PM EDT1,700.000.050.000.000.00-4050.00%
MELI240328C017100002024-03-27 10:21AM EDT1,710.000.050.000.000.00-16050.00%
MELI240328C017200002024-03-25 10:53AM EDT1,720.000.050.000.000.00-1050.00%
MELI240328C017300002024-03-26 1:36PM EDT1,730.000.050.000.000.00-2050.00%
MELI240328C017400002024-03-19 11:17AM EDT1,740.000.750.000.000.00-42050.00%
MELI240328C017500002024-03-15 2:33PM EDT1,750.000.900.000.000.00-1050.00%
MELI240328C017600002024-03-18 2:53PM EDT1,760.002.050.000.000.00-1050.00%
MELI240328C017800002024-03-01 2:54PM EDT1,780.0010.500.000.000.00-1050.00%
MELI240328C017900002024-03-18 10:46AM EDT1,790.000.050.000.000.00-2050.00%
MELI240328C018000002024-03-22 12:20PM EDT1,800.000.150.000.000.00-2050.00%
MELI240328C018100002024-02-27 3:04PM EDT1,810.008.900.000.000.00-1050.00%
MELI240328C018200002024-02-22 3:02PM EDT1,820.0099.630.000.850.00-11146.19%
MELI240328C018300002024-02-22 3:02PM EDT1,830.0094.780.001.750.00-12165.43%
MELI240328C018500002024-02-28 11:32AM EDT1,850.005.000.000.000.00-15050.00%
MELI240328C018600002024-02-12 10:56AM EDT1,860.0060.000.004.500.00--1206.08%
MELI240328C018700002024-02-22 3:46PM EDT1,870.0077.800.000.500.00-11155.18%
MELI240328C019000002024-03-21 11:59AM EDT1,900.000.050.000.000.00-10050.00%
MELI240328C019100002024-02-21 11:56AM EDT1,910.0037.410.000.400.00--5165.04%
MELI240328C019400002024-02-21 3:38PM EDT1,940.0026.000.001.600.00--1206.30%
MELI240328C019600002024-02-14 10:53AM EDT1,960.0027.300.002.650.00-11229.30%
MELI240328C019800002024-03-01 10:52AM EDT1,980.000.050.000.000.00-2050.00%
MELI240328C020000002024-03-25 10:11AM EDT2,000.000.050.000.000.00-1050.00%
MELI240328C020200002024-02-23 12:20PM EDT2,020.002.480.000.300.00-21194.92%
MELI240328C020400002024-03-07 2:14PM EDT2,040.000.050.000.000.00-4050.00%
MELI240328C020800002024-02-22 3:15PM EDT2,080.0024.180.000.250.00-12208.98%
MELI240328C021000002024-03-12 2:50PM EDT2,100.000.500.000.000.00-1050.00%
MELI240328C021400002024-02-22 11:48AM EDT2,140.0010.200.000.250.00-20226.17%
MELI240328C021600002024-02-22 3:46PM EDT2,160.0015.100.000.950.00-40265.23%
MELI240328C021800002024-02-21 1:38PM EDT2,180.006.800.001.700.00--3290.63%
MELI240328C022200002024-02-22 3:00PM EDT2,220.0011.000.001.750.00-11304.20%
MELI240328C023000002024-02-26 2:31PM EDT2,300.001.000.004.300.00-10369.97%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240328P009100002024-02-20 11:10AM EDT910.000.500.001.750.00-11422.56%
MELI240328P009400002024-02-22 12:38PM EDT940.000.150.001.750.00-11398.34%
MELI240328P009500002024-03-01 11:19AM EDT950.000.100.000.000.00-1050.00%
MELI240328P009600002024-02-21 10:33AM EDT960.000.900.001.750.00--1382.62%
MELI240328P009700002024-02-22 12:37PM EDT970.000.500.001.750.00-11374.90%
MELI240328P010200002024-02-21 11:36AM EDT1,020.001.290.001.750.00-13337.11%
MELI240328P010400002024-02-20 11:12AM EDT1,040.002.480.001.750.00-11322.46%
MELI240328P011100002024-02-22 10:55AM EDT1,110.001.000.001.750.00-11272.95%
MELI240328P011400002024-02-22 4:45PM EDT1,140.002.510.001.500.00--2247.27%
MELI240328P012500002024-02-09 1:08PM EDT1,250.003.500.005.400.00--1218.36%
MELI240328P013000002024-02-22 4:45PM EDT1,300.003.710.001.800.00--2149.90%
MELI240328P013300002024-03-07 2:31PM EDT1,330.003.950.000.000.00--050.00%
MELI240328P013400002024-03-07 2:31PM EDT1,340.004.500.000.000.00--050.00%
MELI240328P013500002024-03-26 11:36AM EDT1,350.000.100.000.000.00-1050.00%
MELI240328P013600002024-03-19 3:11PM EDT1,360.000.850.000.000.00-10050.00%
MELI240328P013700002024-03-21 10:19AM EDT1,370.001.080.000.000.00-20050.00%
MELI240328P013800002024-03-21 10:19AM EDT1,380.001.120.000.000.00-20050.00%
MELI240328P013900002024-03-14 11:48AM EDT1,390.002.000.000.000.00-2025.00%
MELI240328P014000002024-03-27 1:16PM EDT1,400.000.500.000.000.00-11025.00%
MELI240328P014100002024-03-15 1:42PM EDT1,410.003.970.000.000.00-2025.00%
MELI240328P014200002024-03-27 2:57PM EDT1,420.000.580.000.000.00-8025.00%
MELI240328P014300002024-03-27 1:33PM EDT1,430.000.200.000.000.00-2025.00%
MELI240328P014400002024-03-27 10:02AM EDT1,440.000.250.000.000.00-3025.00%
MELI240328P014500002024-03-27 12:36PM EDT1,450.000.790.000.000.00-10025.00%
MELI240328P014550002024-03-25 12:27PM EDT1,455.000.700.000.000.00-1012.50%
MELI240328P014600002024-03-27 3:49PM EDT1,460.000.410.000.000.00-20012.50%
MELI240328P014650002024-03-26 11:58AM EDT1,465.001.750.000.000.00-13012.50%
MELI240328P014700002024-03-27 3:33PM EDT1,470.000.700.000.000.00-41012.50%
MELI240328P014750002024-03-27 1:05PM EDT1,475.001.100.000.000.00-2012.50%
MELI240328P014800002024-03-27 1:41PM EDT1,480.001.570.000.000.00-26012.50%
MELI240328P014850002024-03-27 3:23PM EDT1,485.002.300.000.000.00-18012.50%
MELI240328P014900002024-03-27 3:49PM EDT1,490.001.500.000.000.00-5606.25%
MELI240328P014950002024-03-27 3:59PM EDT1,495.003.010.000.000.00-5306.25%
MELI240328P015000002024-03-27 3:59PM EDT1,500.003.000.000.000.00-8306.25%
MELI240328P015050002024-03-27 2:13PM EDT1,505.005.400.000.000.00-106.25%
MELI240328P015100002024-03-27 11:58AM EDT1,510.0011.500.000.000.00-703.13%
MELI240328P015125002024-03-27 1:10PM EDT1,512.5010.000.000.000.00-303.13%
MELI240328P015150002024-03-27 12:53PM EDT1,515.0010.180.000.000.00-103.13%
MELI240328P015175002024-03-27 11:04AM EDT1,517.5012.200.000.000.00-601.56%
MELI240328P015200002024-03-27 12:10PM EDT1,520.0017.500.000.000.00-2500.78%
MELI240328P015225002024-03-27 2:15PM EDT1,522.5012.410.000.000.00-300.10%
MELI240328P015250002024-03-27 2:15PM EDT1,525.0014.040.000.000.00-500.00%
MELI240328P015300002024-03-27 2:43PM EDT1,530.0021.000.000.000.00-900.00%
MELI240328P015350002024-03-27 2:50PM EDT1,535.0025.750.000.000.00-1100.00%
MELI240328P015400002024-03-27 3:07PM EDT1,540.0029.350.000.000.00-1200.00%
MELI240328P015450002024-03-27 2:12PM EDT1,545.0029.800.000.000.00-500.00%
MELI240328P015500002024-03-27 10:44AM EDT1,550.0027.000.000.000.00-1300.00%
MELI240328P015550002024-03-27 3:54PM EDT1,555.0035.000.000.000.00-100.00%
MELI240328P015600002024-03-27 11:04AM EDT1,560.0048.360.000.000.00-300.00%
MELI240328P015650002024-03-27 10:20AM EDT1,565.0040.000.000.000.00-100.00%
MELI240328P015700002024-03-26 1:08PM EDT1,570.0035.980.000.000.00-600.00%
MELI240328P015750002024-03-27 2:52PM EDT1,575.0064.850.000.000.00-800.00%
MELI240328P015800002024-03-27 11:50AM EDT1,580.0072.220.000.000.00-700.00%
MELI240328P015850002024-03-22 2:13PM EDT1,585.0028.000.000.000.00-100.00%
MELI240328P015900002024-03-26 9:35AM EDT1,590.0036.400.000.000.00-2000.00%
MELI240328P015950002024-03-21 1:58PM EDT1,595.0042.000.000.000.00-200.00%
MELI240328P016000002024-03-27 11:06AM EDT1,600.0083.350.000.000.00-100.00%
MELI240328P016100002024-03-01 4:20PM EDT1,610.0051.200.000.000.00-300.00%
MELI240328P016200002024-03-11 2:26PM EDT1,620.0087.600.000.000.00-300.00%
MELI240328P016250002024-03-14 10:31AM EDT1,625.0069.580.000.000.00-100.00%
MELI240328P016300002024-03-22 2:10PM EDT1,630.0064.170.000.000.00-100.00%
MELI240328P016400002024-03-26 3:07PM EDT1,640.00103.800.000.000.00-500.00%
MELI240328P016450002024-03-26 11:58AM EDT1,645.00105.360.000.000.00-100.00%
MELI240328P016500002024-03-26 2:43PM EDT1,650.00113.000.000.000.00-7500.00%
MELI240328P016600002024-03-08 11:49AM EDT1,660.00131.770.000.000.00-3500.00%
MELI240328P016700002024-03-01 3:47PM EDT1,670.0088.400.000.000.00-300.00%
MELI240328P016800002024-03-14 2:53PM EDT1,680.00116.100.000.000.00-2000.00%
MELI240328P016900002024-03-20 12:03PM EDT1,690.00183.900.000.000.00-100.00%
MELI240328P017000002024-02-26 1:10PM EDT1,700.0086.20171.70185.000.00-10110.23%
MELI240328P017100002024-03-15 10:23AM EDT1,710.00151.200.000.000.00-1000.00%
MELI240328P017200002024-03-22 2:47PM EDT1,720.00143.700.000.000.00-100.00%
MELI240328P017300002024-03-21 3:28PM EDT1,730.00163.030.000.000.00-100.00%
MELI240328P017400002024-03-21 2:02PM EDT1,740.00171.100.000.000.00-100.00%
MELI240328P017500002024-02-27 1:49PM EDT1,750.00162.690.000.000.00-100.00%
MELI240328P017600002024-03-12 9:30AM EDT1,760.00197.700.000.000.00-100.00%
MELI240328P017700002024-03-06 11:01AM EDT1,770.00254.990.000.000.00-200.00%
MELI240328P017800002024-02-29 1:37PM EDT1,780.00190.780.000.000.00--00.00%
MELI240328P017900002024-03-06 11:01AM EDT1,790.00275.240.000.000.00-100.00%
MELI240328P018000002024-02-29 1:36PM EDT1,800.00208.850.000.000.00-100.00%
MELI240328P018100002024-03-22 9:35AM EDT1,810.00260.200.000.000.00-100.00%
MELI240328P018200002024-02-23 12:46PM EDT1,820.00213.23241.30255.200.00-6000.00%
MELI240328P018500002024-03-26 9:30AM EDT1,850.00297.800.000.000.00-100.00%
MELI240328P018700002024-02-26 10:31AM EDT1,870.00244.00356.10370.000.00-100324.38%
MELI240328P018800002024-03-12 9:30AM EDT1,880.00316.700.000.000.00--00.00%
MELI240328P019400002024-03-12 9:30AM EDT1,940.00376.700.000.000.00--00.00%
MELI240328P019600002024-02-16 2:04PM EDT1,960.00210.44453.30468.300.00-90419.41%
MELI240328P019800002024-03-12 9:30AM EDT1,980.00416.700.000.000.00-100.00%
MELI240328P020000002024-03-26 9:30AM EDT2,000.00447.900.000.000.00-100.00%
MELI240328P020400002024-02-23 10:31AM EDT2,040.00404.90461.10474.600.00-100.00%
MELI240328P021400002024-03-26 9:30AM EDT2,140.00587.900.000.000.00-100.00%
MELI240328P021800002024-03-12 9:30AM EDT2,180.00616.700.000.000.00--00.00%
MELI240328P022800002024-03-12 9:30AM EDT2,280.00716.600.000.000.00--00.00%
MELI240328P023000002024-03-20 9:34AM EDT2,300.00783.100.000.000.00--00.00%