UK markets close in 4 hours 35 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,370.00-25.00 (-1.79%)
At close: 04:00PM EDT
1,362.50 -7.50 (-0.55%)
Pre-market: 06:29AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240426C009200002024-04-16 9:33AM EDT920.00488.000.000.000.00--10.00%
MELI240426C009400002024-04-16 9:33AM EDT940.00468.000.000.000.00--00.00%
MELI240426C010200002024-04-18 10:15AM EDT1,020.00372.000.000.000.00--00.00%
MELI240426C012000002024-04-16 3:50PM EDT1,200.00204.000.000.000.00--00.00%
MELI240426C012800002024-04-10 9:31AM EDT1,280.00212.000.000.000.00--00.00%
MELI240426C012900002024-04-18 10:15AM EDT1,290.00105.000.000.000.00--10.00%
MELI240426C013000002024-04-22 12:41PM EDT1,300.0039.440.000.000.00-100.00%
MELI240426C013100002024-04-16 2:21PM EDT1,310.00100.100.000.000.00--30.00%
MELI240426C013250002024-04-22 1:58PM EDT1,325.0046.690.000.000.00-27140.00%
MELI240426C013300002024-04-24 9:38AM EDT1,330.0070.500.000.000.00-100.00%
MELI240426C013400002024-04-24 10:19AM EDT1,340.0046.600.000.000.00-400.00%
MELI240426C013450002024-04-23 11:37AM EDT1,345.0066.730.000.000.00-30230.00%
MELI240426C013500002024-04-24 2:24PM EDT1,350.0028.750.000.000.00-100.00%
MELI240426C013550002024-04-24 3:40PM EDT1,355.0026.300.000.000.00-200.00%
MELI240426C013600002024-04-24 3:48PM EDT1,360.0021.500.000.000.00-2170.00%
MELI240426C013650002024-04-24 12:27PM EDT1,365.0019.790.000.000.00-1170.00%
MELI240426C013700002024-04-24 3:53PM EDT1,370.0017.400.000.000.00-27730.00%
MELI240426C013750002024-04-24 3:25PM EDT1,375.0012.750.000.000.00-1301.56%
MELI240426C013800002024-04-24 3:53PM EDT1,380.0012.400.000.000.00-9983.13%
MELI240426C013850002024-04-24 3:25PM EDT1,385.008.750.000.000.00-1003.13%
MELI240426C013900002024-04-24 12:07PM EDT1,390.009.000.000.000.00-703.13%
MELI240426C014000002024-04-24 3:51PM EDT1,400.005.500.000.000.00-10506.25%
MELI240426C014050002024-04-24 3:59PM EDT1,405.004.400.000.000.00-9306.25%
MELI240426C014100002024-04-24 3:59PM EDT1,410.003.200.000.000.00-15406.25%
MELI240426C014150002024-04-24 2:09PM EDT1,415.002.450.000.000.00-6012.50%
MELI240426C014200002024-04-24 1:49PM EDT1,420.002.500.000.000.00-192412.50%
MELI240426C014250002024-04-24 3:29PM EDT1,425.001.650.000.000.00-25012.50%
MELI240426C014300002024-04-24 3:59PM EDT1,430.001.400.000.000.00-9012.50%
MELI240426C014350002024-04-24 2:00PM EDT1,435.001.100.000.000.00-1812.50%
MELI240426C014400002024-04-24 3:59PM EDT1,440.001.000.000.000.00-192612.50%
MELI240426C014450002024-04-24 3:54PM EDT1,445.000.970.000.000.00-19012.50%
MELI240426C014500002024-04-24 2:23PM EDT1,450.000.800.000.000.00-86012.50%
MELI240426C014550002024-04-24 12:43PM EDT1,455.000.810.000.000.00-2012.50%
MELI240426C014600002024-04-23 3:59PM EDT1,460.001.840.000.000.00-44012.50%
MELI240426C014650002024-04-24 12:02PM EDT1,465.000.900.000.000.00-3025.00%
MELI240426C014675002024-04-24 12:02PM EDT1,467.500.820.000.000.00-1125.00%
MELI240426C014700002024-04-24 3:22PM EDT1,470.000.400.000.000.00-2025.00%
MELI240426C014725002024-04-15 10:44AM EDT1,472.5023.380.000.000.00-1225.00%
MELI240426C014750002024-04-23 1:57PM EDT1,475.001.170.000.000.00-22025.00%
MELI240426C014800002024-04-23 12:14PM EDT1,480.001.450.000.000.00-22625.00%
MELI240426C014825002024-04-16 3:29PM EDT1,482.507.480.000.000.00--125.00%
MELI240426C014850002024-04-23 3:07PM EDT1,485.001.250.000.000.00-8525.00%
MELI240426C014900002024-04-23 11:58AM EDT1,490.001.250.000.000.00-41525.00%
MELI240426C014950002024-04-15 12:08PM EDT1,495.0012.700.000.000.00-1225.00%
MELI240426C015000002024-04-24 3:23PM EDT1,500.000.150.000.000.00-215325.00%
MELI240426C015050002024-04-18 9:41AM EDT1,505.002.000.000.000.00--025.00%
MELI240426C015100002024-04-23 12:16PM EDT1,510.000.150.000.000.00-3025.00%
MELI240426C015150002024-04-23 1:50PM EDT1,515.000.430.000.000.00-1225.00%
MELI240426C015200002024-04-24 12:58PM EDT1,520.000.300.000.000.00-2025.00%
MELI240426C015300002024-04-16 10:32AM EDT1,530.004.030.000.000.00-10025.00%
MELI240426C015400002024-04-23 10:47AM EDT1,540.000.050.000.000.00-13825.00%
MELI240426C015450002024-04-22 3:22PM EDT1,545.000.660.000.000.00-1025.00%
MELI240426C015500002024-04-23 12:09PM EDT1,550.000.300.000.000.00-1025.00%
MELI240426C015550002024-04-17 12:13PM EDT1,555.001.250.000.000.00--025.00%
MELI240426C015600002024-04-24 3:43PM EDT1,560.000.150.000.000.00-51925.00%
MELI240426C015650002024-04-15 11:29AM EDT1,565.004.140.000.000.00--025.00%
MELI240426C015700002024-04-15 1:54PM EDT1,570.002.290.000.000.00-81725.00%
MELI240426C015800002024-04-18 10:06AM EDT1,580.000.530.000.000.00-20050.00%
MELI240426C015850002024-04-15 9:47AM EDT1,585.006.000.000.000.00--150.00%
MELI240426C015900002024-04-22 10:29AM EDT1,590.000.980.000.000.00-1750.00%
MELI240426C015950002024-04-15 10:01AM EDT1,595.002.870.000.000.00--250.00%
MELI240426C016000002024-04-22 10:29AM EDT1,600.000.030.000.000.00-6050.00%
MELI240426C016100002024-04-17 2:31PM EDT1,610.000.300.000.000.00-1050.00%
MELI240426C016200002024-04-15 12:55PM EDT1,620.001.300.000.000.00-2050.00%
MELI240426C016300002024-04-12 11:22AM EDT1,630.004.200.000.000.00-2650.00%
MELI240426C016400002024-04-09 3:42PM EDT1,640.006.100.000.000.00-1050.00%
MELI240426C016500002024-04-12 2:21PM EDT1,650.001.830.000.000.00-81150.00%
MELI240426C016600002024-04-23 10:29AM EDT1,660.000.050.000.000.00-1050.00%
MELI240426C016700002024-04-18 11:39AM EDT1,670.000.500.000.000.00-1250.00%
MELI240426C016800002024-04-16 9:34AM EDT1,680.000.300.000.000.00-2450.00%
MELI240426C017000002024-04-23 3:28PM EDT1,700.000.030.000.000.00-12050.00%
MELI240426C017100002024-04-04 9:56AM EDT1,710.004.020.000.000.00-3450.00%
MELI240426C017200002024-04-08 11:19AM EDT1,720.004.900.000.000.00-2150.00%
MELI240426C017500002024-03-19 9:43AM EDT1,750.004.500.001.900.00-13152.88%
MELI240426C017600002024-03-12 2:18PM EDT1,760.0012.750.004.600.00--1178.64%
MELI240426C018000002024-03-19 9:43AM EDT1,800.002.510.001.900.00-13167.63%
MELI240426C018900002024-03-15 3:00PM EDT1,890.002.350.004.300.00-11216.68%
MELI240426C020000002024-03-25 10:24AM EDT2,000.000.400.000.050.00-12155.47%
MELI240426C022800002024-03-21 11:00AM EDT2,280.000.150.002.100.00--1287.89%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240426P009400002024-03-13 10:36AM EDT940.001.050.004.300.00--1261.60%
MELI240426P010000002024-04-02 11:27AM EDT1,000.001.660.000.000.00--050.00%
MELI240426P010200002024-04-19 1:17PM EDT1,020.000.180.000.000.00-4050.00%
MELI240426P011400002024-04-15 12:38PM EDT1,140.001.290.000.000.00--050.00%
MELI240426P012000002024-04-22 1:52PM EDT1,200.000.590.000.000.00-131625.00%
MELI240426P012200002024-04-22 11:27AM EDT1,220.001.250.000.000.00-3025.00%
MELI240426P012400002024-04-22 3:56PM EDT1,240.000.630.000.000.00-4025.00%
MELI240426P012500002024-04-24 3:52PM EDT1,250.000.300.000.000.00-3025.00%
MELI240426P012600002024-04-22 1:59PM EDT1,260.000.970.000.000.00-112325.00%
MELI240426P012700002024-04-23 12:50PM EDT1,270.000.510.000.000.00-12625.00%
MELI240426P012800002024-04-24 2:45PM EDT1,280.000.400.000.000.00-54325.00%
MELI240426P012900002024-04-23 12:10PM EDT1,290.002.530.000.000.00-12212.50%
MELI240426P013000002024-04-24 12:59PM EDT1,300.000.700.000.000.00-3727112.50%
MELI240426P013100002024-04-24 3:19PM EDT1,310.001.050.000.000.00-4012.50%
MELI240426P013200002024-04-24 12:36PM EDT1,320.001.950.000.000.00-52412.50%
MELI240426P013250002024-04-24 12:14PM EDT1,325.002.000.000.000.00-5012.50%
MELI240426P013300002024-04-24 3:53PM EDT1,330.002.200.000.000.00-10426.25%
MELI240426P013350002024-04-23 3:38PM EDT1,335.002.150.000.000.00-306.25%
MELI240426P013400002024-04-24 3:59PM EDT1,340.004.110.000.000.00-7186.25%
MELI240426P013450002024-04-24 2:55PM EDT1,345.005.700.000.000.00-41236.25%
MELI240426P013500002024-04-24 2:55PM EDT1,350.007.050.000.000.00-2203.13%
MELI240426P013600002024-04-24 3:25PM EDT1,360.009.600.000.000.00-11233.13%
MELI240426P013650002024-04-24 3:54PM EDT1,365.009.500.000.000.00-201.56%
MELI240426P013700002024-04-24 3:52PM EDT1,370.0012.500.000.000.00-1400.00%
MELI240426P013750002024-04-24 3:57PM EDT1,375.0013.940.000.000.00-5130.00%
MELI240426P013800002024-04-24 3:57PM EDT1,380.0016.540.000.000.00-1400.00%
MELI240426P013900002024-04-24 3:16PM EDT1,390.0026.980.000.000.00-4520.00%
MELI240426P014000002024-04-24 2:31PM EDT1,400.0034.000.000.000.00-2590.00%
MELI240426P014100002024-04-23 3:45PM EDT1,410.0024.500.000.000.00-300.00%
MELI240426P014150002024-04-24 10:14AM EDT1,415.0039.100.000.000.00-170.00%
MELI240426P014200002024-04-23 1:07PM EDT1,420.0033.050.000.000.00-1000.00%
MELI240426P014250002024-04-17 11:53AM EDT1,425.0038.790.000.000.00--220.00%
MELI240426P014300002024-04-22 11:11AM EDT1,430.00103.230.000.000.00-2160.00%
MELI240426P014350002024-04-16 12:21PM EDT1,435.0047.100.000.000.00--00.00%
MELI240426P014400002024-04-18 3:53PM EDT1,440.0075.560.000.000.00-300.00%
MELI240426P014450002024-04-22 1:40PM EDT1,445.0094.300.000.000.00-340.00%
MELI240426P014500002024-04-24 2:08PM EDT1,450.0080.650.000.000.00-480.00%
MELI240426P014550002024-04-23 10:19AM EDT1,455.0065.000.000.000.00-100.00%
MELI240426P014600002024-04-24 1:07PM EDT1,460.0089.450.000.000.00-200.00%
MELI240426P014675002024-04-19 9:38AM EDT1,467.50110.000.000.000.00-100.00%
MELI240426P014700002024-04-17 3:42PM EDT1,470.0083.420.000.000.00-2300.00%
MELI240426P014725002024-04-23 10:12AM EDT1,472.5085.100.000.000.00-100.00%
MELI240426P014800002024-04-24 10:57AM EDT1,480.00101.000.000.000.00-3100.00%
MELI240426P014825002024-04-11 11:41AM EDT1,482.5029.700.000.000.00--00.00%
MELI240426P014850002024-04-24 2:15PM EDT1,485.00108.600.000.000.00-400.00%
MELI240426P014900002024-04-24 2:15PM EDT1,490.00113.100.000.000.00-500.00%
MELI240426P014950002024-04-15 9:49AM EDT1,495.0042.700.000.000.00-200.00%
MELI240426P015000002024-04-24 2:24PM EDT1,500.00122.600.000.000.00-2400.00%
MELI240426P015050002024-04-15 9:49AM EDT1,505.0052.700.000.000.00--00.00%
MELI240426P015100002024-04-24 2:41PM EDT1,510.00136.100.000.000.00-6200.00%
MELI240426P015150002024-04-12 3:33PM EDT1,515.0076.690.000.000.00--00.00%
MELI240426P015200002024-04-24 2:41PM EDT1,520.00146.500.000.000.00-1600.00%
MELI240426P015300002024-04-24 2:24PM EDT1,530.00153.200.000.000.00-5200.00%
MELI240426P015400002024-04-24 2:41PM EDT1,540.00167.820.000.000.00-5100.00%
MELI240426P015450002024-04-18 2:49PM EDT1,545.00165.180.000.000.00--00.00%
MELI240426P015500002024-04-24 2:24PM EDT1,550.00172.000.000.000.00-3500.00%
MELI240426P015600002024-04-24 2:41PM EDT1,560.00184.000.000.000.00-1020.00%
MELI240426P015650002024-04-15 9:33AM EDT1,565.0096.000.000.000.00--00.00%
MELI240426P015700002024-04-16 2:38PM EDT1,570.00169.020.000.000.00-100.00%
MELI240426P015800002024-04-17 2:01PM EDT1,580.00178.800.000.000.00-2500.00%
MELI240426P015900002024-04-16 9:33AM EDT1,590.00184.000.000.000.00-100.00%
MELI240426P016000002024-04-17 2:01PM EDT1,600.00199.000.000.000.00-4100.00%
MELI240426P016200002024-04-12 3:09PM EDT1,620.00165.610.000.000.00-300.00%
MELI240426P016300002024-04-16 9:33AM EDT1,630.00224.000.000.000.00-100.00%
MELI240426P016700002024-04-15 9:33AM EDT1,670.00192.000.000.000.00--00.00%
MELI240426P016800002024-04-09 10:09AM EDT1,680.00184.310.000.000.00-300.00%
MELI240426P016900002024-04-19 2:50PM EDT1,690.00343.450.000.000.00-600.00%
MELI240426P017000002024-04-10 2:49PM EDT1,700.00226.700.000.000.00-7100.00%
MELI240426P017300002024-04-10 11:51AM EDT1,730.00260.000.000.000.00--00.00%
MELI240426P017500002024-03-11 10:41AM EDT1,750.00224.85272.00287.000.00-1000.00%