UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,772.07-15.66 (-0.88%)
At close: 04:00PM EDT
1,771.00 -1.07 (-0.06%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240524C012700002024-05-03 9:30AM EDT1,270.00373.60494.50509.500.00-10200.02%
MELI240524C012900002024-04-22 9:57AM EDT1,290.00112.30474.80489.800.00--1114.65%
MELI240524C013000002024-05-20 10:14AM EDT1,300.00466.13464.80479.800.00--0112.11%
MELI240524C013100002024-05-16 11:05AM EDT1,310.00440.48454.80469.800.00-12109.57%
MELI240524C013200002024-05-20 10:14AM EDT1,320.00446.15444.80459.800.00-21107.03%
MELI240524C013300002024-04-12 2:18PM EDT1,330.00171.45363.20374.300.00-330.00%
MELI240524C013500002024-05-09 11:15AM EDT1,350.00348.33414.70429.700.00-1393.95%
MELI240524C013900002024-05-03 9:42AM EDT1,390.00270.00374.90389.900.00-1193.55%
MELI240524C014000002024-05-15 2:00PM EDT1,400.00325.00364.90379.900.00-1891.11%
MELI240524C014100002024-04-26 3:25PM EDT1,410.0076.88356.00371.000.00-22107.98%
MELI240524C014400002024-04-30 1:37PM EDT1,440.0088.60326.00341.000.00--199.37%
MELI240524C014500002024-05-02 9:58AM EDT1,450.0077.20316.20331.200.00--198.57%
MELI240524C014600002024-05-02 3:23PM EDT1,460.0097.00306.20321.200.00--195.68%
MELI240524C014700002024-05-03 3:36PM EDT1,470.00179.23296.20311.200.00-202092.80%
MELI240524C014800002024-05-17 10:12AM EDT1,480.00253.87286.20301.200.00-1289.94%
MELI240524C014900002024-05-03 3:36PM EDT1,490.00160.44276.20291.200.00-302887.09%
MELI240524C015000002024-05-20 9:57AM EDT1,500.00269.28266.20281.200.00-24484.23%
MELI240524C015100002024-05-17 11:05AM EDT1,510.00229.84256.20271.200.00-1481.40%
MELI240524C015200002024-05-06 9:32AM EDT1,520.00152.00246.00261.000.00-2576.83%
MELI240524C015400002024-05-15 3:46PM EDT1,540.00186.62225.00240.000.00-2759.45%
MELI240524C015500002024-05-20 12:40PM EDT1,550.00232.76215.50230.500.00-3363.82%
MELI240524C015600002024-05-17 10:43AM EDT1,560.00182.37205.50220.500.00-1561.18%
MELI240524C015700002024-05-21 1:50PM EDT1,570.00199.82196.00211.00-0.45-0.22%2862.96%
MELI240524C015800002024-05-14 10:25AM EDT1,580.00122.88186.00201.000.00-1460.19%
MELI240524C015900002024-05-15 11:09AM EDT1,590.00117.22176.00191.000.00-2257.43%
MELI240524C016000002024-05-20 3:50PM EDT1,600.00188.10166.80181.800.00-102059.56%
MELI240524C016200002024-04-17 10:10AM EDT1,620.0019.40125.00140.000.00-240.00%
MELI240524C016250002024-05-21 1:50PM EDT1,625.00147.00141.90156.90+62.00+72.94%4152.69%
MELI240524C016300002024-05-17 3:49PM EDT1,630.00113.20136.90151.900.00-41451.20%
MELI240524C016400002024-05-21 10:02AM EDT1,640.00136.13127.00142.00+34.16+33.50%1971.47%
MELI240524C016450002024-05-09 11:19AM EDT1,645.0075.00122.00137.000.00-1169.56%
MELI240524C016500002024-05-14 10:34AM EDT1,650.0064.00116.70130.000.00-2662.79%
MELI240524C016550002024-05-08 10:26AM EDT1,655.0090.00111.60126.600.00--364.78%
MELI240524C016600002024-05-17 3:10PM EDT1,660.0089.95106.70121.700.00-1363.09%
MELI240524C016650002024-05-07 3:18PM EDT1,665.0064.08101.70116.700.00--161.15%
MELI240524C016700002024-05-20 1:54PM EDT1,670.00110.00100.00109.000.00-1752.93%
MELI240524C016750002024-05-15 1:52PM EDT1,675.0057.7795.00104.000.00-2551.09%
MELI240524C016800002024-05-16 3:45PM EDT1,680.0065.0090.0099.000.00-5749.24%
MELI240524C016850002024-05-17 2:07PM EDT1,685.0063.0685.0094.000.00-2447.38%
MELI240524C016900002024-05-21 11:32AM EDT1,690.0076.0080.0090.00+14.00+22.58%1947.73%
MELI240524C016925002024-05-15 3:14PM EDT1,692.5051.6078.0087.000.00-2145.68%
MELI240524C016950002024-05-17 2:02PM EDT1,695.0057.0075.0085.000.00-2445.79%
MELI240524C016975002024-05-20 12:28PM EDT1,697.5083.5073.0082.000.00-1043.76%
MELI240524C017000002024-05-20 3:08PM EDT1,700.0088.4171.0080.000.00-243143.84%
MELI240524C017025002024-05-10 9:43AM EDT1,702.5040.0068.0077.000.00-1141.82%
MELI240524C017050002024-05-16 3:22PM EDT1,705.0043.1066.0075.000.00-2241.86%
MELI240524C017100002024-05-21 10:23AM EDT1,710.0066.5061.0070.00+1.09+1.67%1839.87%
MELI240524C017125002024-05-17 1:08PM EDT1,712.5041.0859.0068.000.00-2239.84%
MELI240524C017150002024-05-17 3:57PM EDT1,715.0044.2457.0065.000.00-1637.85%
MELI240524C017200002024-05-20 3:33PM EDT1,720.0074.4052.0061.000.00-3937.67%
MELI240524C017250002024-05-20 12:03PM EDT1,725.0054.7048.0057.000.00-2837.30%
MELI240524C017300002024-05-20 3:21PM EDT1,730.0064.0043.9053.000.00-192336.77%
MELI240524C017350002024-05-20 2:01PM EDT1,735.0051.0940.1048.000.00-51134.49%
MELI240524C017400002024-05-21 3:12PM EDT1,740.0041.0036.3044.00-7.00-14.58%42633.72%
MELI240524C017450002024-05-20 3:47PM EDT1,745.0050.5031.6040.500.00-181433.55%
MELI240524C017500002024-05-21 3:46PM EDT1,750.0033.0028.8037.00-15.70-32.24%104233.17%
MELI240524C017550002024-05-20 3:26PM EDT1,755.0042.5024.3033.800.00-211733.02%
MELI240524C017600002024-05-21 10:44AM EDT1,760.0021.0022.2028.50-4.30-17.00%31929.75%
MELI240524C017650002024-05-21 3:08PM EDT1,765.0025.9018.6027.00-6.35-19.69%42131.54%
MELI240524C017700002024-05-21 3:46PM EDT1,770.0020.8018.1022.40-11.10-34.80%151828.86%
MELI240524C017750002024-05-21 3:46PM EDT1,775.0017.8015.5019.40-10.20-36.43%7428.13%
MELI240524C017800002024-05-21 3:08PM EDT1,780.0017.3413.9016.90-8.66-33.31%64827.80%
MELI240524C017850002024-05-21 3:08PM EDT1,785.0014.8111.6015.00-9.14-38.16%53828.04%
MELI240524C017900002024-05-21 3:29PM EDT1,790.0011.408.3016.00-9.40-45.19%134832.14%
MELI240524C018000002024-05-21 3:57PM EDT1,800.006.806.6010.20-9.30-57.76%367928.58%
MELI240524C018100002024-05-21 2:29PM EDT1,810.007.803.208.00-3.10-28.44%193729.34%
MELI240524C018200002024-05-21 3:40PM EDT1,820.004.503.005.70-5.50-55.00%144029.02%
MELI240524C018300002024-05-21 2:38PM EDT1,830.002.801.953.90-4.20-60.00%75628.62%
MELI240524C018400002024-05-21 3:23PM EDT1,840.001.601.252.45-3.75-70.09%334427.86%
MELI240524C018500002024-05-21 3:51PM EDT1,850.001.190.852.50-2.31-66.00%499830.90%
MELI240524C018600002024-05-21 3:59PM EDT1,860.000.880.501.20-1.97-69.12%233728.54%
MELI240524C018700002024-05-21 3:59PM EDT1,870.001.000.151.00-1.00-50.00%72629.92%
MELI240524C018800002024-05-21 9:52AM EDT1,880.000.500.151.10-0.85-62.96%53932.87%
MELI240524C018900002024-05-20 3:21PM EDT1,890.001.190.152.800.00-1442.93%
MELI240524C019000002024-05-20 12:26PM EDT1,900.000.600.100.500.00-1532.86%
MELI240524C019300002024-05-21 10:47AM EDT1,930.000.200.000.60-0.30-60.00%1240.09%
MELI240524C019400002024-04-18 10:32AM EDT1,940.001.650.102.300.00-2253.41%
MELI240524C019800002024-05-20 3:18PM EDT1,980.000.050.000.300.00-2145.51%
MELI240524C020000002024-05-20 10:36AM EDT2,000.000.150.001.100.00-2353.15%
MELI240524C020800002024-05-21 12:58PM EDT2,080.000.050.005.00-0.19-79.17%5585.41%
MELI240524C021800002024-05-21 3:00PM EDT2,180.000.050.005.00-0.45-90.00%21105.13%
MELI240524C022400002024-05-10 11:47AM EDT2,240.000.200.005.000.00-78116.21%
MELI240524C022600002024-05-13 11:52AM EDT2,260.000.080.000.050.00-101071.88%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240524P008800002024-05-09 12:21PM EDT880.000.050.000.050.00-2325198.44%
MELI240524P008900002024-04-29 10:51AM EDT890.000.290.000.050.00--5195.31%
MELI240524P009000002024-05-09 12:21PM EDT900.000.050.000.050.00-1010192.19%
MELI240524P009100002024-05-09 11:00AM EDT910.000.050.000.050.00-1010189.06%
MELI240524P009200002024-05-08 10:28AM EDT920.000.050.000.050.00--5185.94%
MELI240524P009400002024-04-09 9:35AM EDT940.001.000.002.850.00--0266.70%
MELI240524P010600002024-05-13 11:53AM EDT1,060.000.100.004.300.00-126233.64%
MELI240524P010800002024-04-24 10:48AM EDT1,080.003.500.004.300.00--26226.07%
MELI240524P011000002024-05-15 11:48AM EDT1,100.000.050.004.300.00-223218.60%
MELI240524P011200002024-04-19 1:42PM EDT1,120.009.400.000.000.00-2250.00%
MELI240524P011400002024-05-03 9:32AM EDT1,140.000.650.000.050.00-13128.13%
MELI240524P011600002024-05-14 11:47AM EDT1,160.000.060.004.300.00-912196.90%
MELI240524P011800002024-05-10 12:38PM EDT1,180.000.490.004.300.00-36189.89%
MELI240524P012000002024-04-29 3:39PM EDT1,200.007.550.000.050.00-11114.06%
MELI240524P012200002024-05-02 2:26PM EDT1,220.003.500.005.000.00-12180.40%
MELI240524P012400002024-05-01 10:16AM EDT1,240.0010.000.005.000.00-13173.54%
MELI240524P012500002024-05-01 11:32AM EDT1,250.0012.420.005.000.00-11170.14%
MELI240524P012600002024-05-03 3:13PM EDT1,260.001.610.005.000.00-66166.77%
MELI240524P012800002024-05-03 9:30AM EDT1,280.001.260.005.000.00-56160.08%
MELI240524P012900002024-05-03 3:13PM EDT1,290.001.650.005.000.00-10156.79%
MELI240524P013000002024-05-03 10:18AM EDT1,300.001.270.005.000.00-14153.49%
MELI240524P013100002024-05-02 9:35AM EDT1,310.0018.890.005.000.00--5150.22%
MELI240524P013200002024-05-16 9:38AM EDT1,320.001.900.005.000.00-29146.96%
MELI240524P013300002024-05-16 9:38AM EDT1,330.001.950.005.000.00-22143.73%
MELI240524P013500002024-05-07 12:42PM EDT1,350.001.090.005.000.00-17137.31%
MELI240524P013600002024-05-14 10:19AM EDT1,360.000.390.005.000.00-19134.12%
MELI240524P013700002024-04-22 11:54AM EDT1,370.0090.400.005.000.00--1130.96%
MELI240524P013800002024-05-21 2:54PM EDT1,380.000.050.005.00-2.06-97.63%18127.80%
MELI240524P013900002024-05-01 1:05PM EDT1,390.0050.400.005.000.00-43124.66%
MELI240524P014000002024-05-06 1:20PM EDT1,400.001.270.005.000.00-12121.53%
MELI240524P014100002024-05-15 1:01PM EDT1,410.000.270.005.000.00-112118.41%
MELI240524P014400002024-04-29 12:13PM EDT1,440.0070.600.005.000.00-1012109.16%
MELI240524P014500002024-05-08 9:52AM EDT1,450.000.050.004.30-2.25-97.83%110103.30%
MELI240524P014600002024-05-08 9:52AM EDT1,460.002.400.002.150.00-101089.62%
MELI240524P014700002024-05-20 1:33PM EDT1,470.000.060.005.100.00-48100.37%
MELI240524P014800002024-05-10 3:00PM EDT1,480.001.000.000.250.00-41064.26%
MELI240524P014900002024-05-14 1:40PM EDT1,490.000.620.001.650.00--1078.30%
MELI240524P015000002024-05-14 1:29PM EDT1,500.000.520.001.650.00-1375.66%
MELI240524P015100002024-05-14 3:00PM EDT1,510.001.400.002.050.00-1475.49%
MELI240524P015300002024-05-21 2:20PM EDT1,530.000.200.000.35-1.55-88.57%41855.47%
MELI240524P015400002024-05-15 11:33AM EDT1,540.001.050.002.300.00-1268.74%
MELI240524P015500002024-05-21 1:46PM EDT1,550.000.200.200.250.00-42952.59%
MELI240524P015600002024-05-21 11:28AM EDT1,560.000.200.050.35-0.05-20.00%5953.17%
MELI240524P015700002024-05-21 11:08AM EDT1,570.000.200.054.00-0.10-33.33%101467.13%
MELI240524P015800002024-05-20 11:09AM EDT1,580.000.180.104.000.00-4864.38%
MELI240524P015900002024-05-16 3:13PM EDT1,590.000.950.005.200.00-51864.51%
MELI240524P016000002024-05-20 12:40PM EDT1,600.000.300.150.250.00-153541.94%
MELI240524P016100002024-05-17 3:49PM EDT1,610.001.100.001.400.00-2651.71%
MELI240524P016200002024-05-20 3:42PM EDT1,620.000.220.005.200.00-51255.48%
MELI240524P016250002024-05-20 10:50AM EDT1,625.000.670.004.10+0.37+123.33%11051.29%
MELI240524P016300002024-05-20 2:08PM EDT1,630.000.330.155.200.00-1352.78%
MELI240524P016350002024-05-17 10:28AM EDT1,635.001.560.000.600.00-1338.65%
MELI240524P016400002024-05-20 10:07AM EDT1,640.000.550.001.350.00-3543.10%
MELI240524P016450002024-05-16 2:06PM EDT1,645.003.780.004.600.00--455.17%
MELI240524P016500002024-05-21 12:18PM EDT1,650.000.450.250.40+0.15+50.00%23332.76%
MELI240524P016550002024-05-21 12:18PM EDT1,655.000.970.200.65+0.54+125.58%21034.09%
MELI240524P016600002024-05-21 3:14PM EDT1,660.000.280.200.45-0.45-61.64%32430.93%
MELI240524P016650002024-05-21 12:10PM EDT1,665.000.780.250.95+0.03+4.00%3533.77%
MELI240524P016700002024-05-21 1:26PM EDT1,670.001.300.251.10+0.25+23.81%43633.35%
MELI240524P016750002024-05-21 12:10PM EDT1,675.000.970.351.95-0.38-28.15%42836.11%
MELI240524P016800002024-05-21 3:49PM EDT1,680.000.600.351.10-0.30-33.33%42030.60%
MELI240524P016850002024-05-21 1:19PM EDT1,685.001.050.451.35-0.32-23.36%62730.50%
MELI240524P016900002024-05-21 3:34PM EDT1,690.000.600.605.10-1.18-66.29%21341.13%
MELI240524P016925002024-05-17 3:48PM EDT1,692.501.550.051.65-3.45-69.00%1329.66%
MELI240524P016950002024-05-21 10:37AM EDT1,695.001.250.051.35-0.10-7.41%11027.64%
MELI240524P016975002024-05-20 2:29PM EDT1,697.501.200.901.450.00-2627.35%
MELI240524P017000002024-05-21 3:48PM EDT1,700.001.250.901.65-1.25-50.00%124027.43%
MELI240524P017025002024-05-21 1:21PM EDT1,702.502.500.102.25+1.28+104.92%21228.82%
MELI240524P017050002024-05-20 3:59PM EDT1,705.002.160.051.85+1.21+127.37%31626.67%
MELI240524P017075002024-05-20 3:22PM EDT1,707.501.450.053.300.00-1530.33%
MELI240524P017100002024-05-21 2:50PM EDT1,710.001.950.052.75-0.35-15.22%21127.95%
MELI240524P017125002024-05-20 3:59PM EDT1,712.501.800.102.450.00-3526.25%
MELI240524P017150002024-05-21 10:15AM EDT1,715.002.770.054.60+0.89+47.34%11130.92%
MELI240524P017200002024-05-21 3:13PM EDT1,720.002.500.256.10+0.50+25.00%352132.25%
MELI240524P017250002024-05-21 11:37AM EDT1,725.004.200.457.50+1.62+62.79%71232.95%
MELI240524P017300002024-05-21 3:19PM EDT1,730.003.500.904.90-0.30-7.89%61825.92%
MELI240524P017350002024-05-21 11:39AM EDT1,735.006.502.758.60+2.85+78.08%22330.63%
MELI240524P017400002024-05-21 3:47PM EDT1,740.005.703.007.10-1.30-18.57%553225.88%
MELI240524P017450002024-05-21 3:47PM EDT1,745.006.805.608.30+1.65+32.04%331125.63%
MELI240524P017500002024-05-21 2:02PM EDT1,750.009.505.0010.00+3.55+59.66%182225.88%
MELI240524P017550002024-05-21 11:39AM EDT1,755.0012.806.2012.30+5.80+82.86%1826.71%
MELI240524P017600002024-05-21 1:37PM EDT1,760.0015.4010.6016.40+5.10+49.51%101329.71%
MELI240524P017700002024-05-21 12:36PM EDT1,770.0021.3314.8017.60+4.13+24.01%151625.17%