MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220C00680000 | 2024-05-07 9:59AM EDT | 680.00 | 1,038.70 | 956.40 | 971.40 | 0.00 | - | 1 | 2 | 0.00% |
| MELI241220C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 968.00 | 1,042.80 | 1,057.80 | 0.00 | - | 1 | 0 | 126.59% |
| MELI241220C00740000 | 2024-05-03 9:30AM EDT | 740.00 | 925.00 | 1,004.50 | 1,019.50 | 0.00 | - | 1 | 1 | 120.79% |
| MELI241220C00800000 | 2024-06-13 2:43PM EDT | 800.00 | 808.77 | 893.80 | 908.10 | 0.00 | - | 5 | 5 | 80.19% |
| MELI241220C00860000 | 2024-04-26 11:52AM EDT | 860.00 | 576.20 | 859.00 | 874.00 | 0.00 | - | 2 | 2 | 89.39% |
| MELI241220C00920000 | 2024-04-26 11:52AM EDT | 920.00 | 524.30 | 802.90 | 817.90 | 0.00 | - | 2 | 2 | 84.14% |
| MELI241220C00940000 | 2024-04-26 11:52AM EDT | 940.00 | 507.30 | 783.20 | 798.00 | 0.00 | - | 2 | 2 | 81.89% |
| MELI241220C00960000 | 2024-04-26 11:52AM EDT | 960.00 | 490.70 | 765.00 | 780.00 | 0.00 | - | 2 | 2 | 80.50% |
| MELI241220C00980000 | 2024-04-25 3:42PM EDT | 980.00 | 453.60 | 746.80 | 761.80 | 0.00 | - | - | 1 | 79.06% |
| MELI241220C01000000 | 2024-05-03 9:30AM EDT | 1,000.00 | 689.30 | 756.30 | 771.30 | 0.00 | - | 1 | 3 | 89.48% |
| MELI241220C01180000 | 2024-05-09 9:33AM EDT | 1,180.00 | 588.30 | 470.90 | 483.50 | 0.00 | - | 1 | 1 | 0.00% |
| MELI241220C01260000 | 2024-05-13 10:24AM EDT | 1,260.00 | 497.30 | 401.10 | 416.10 | 0.00 | - | 7 | 7 | 21.93% |
| MELI241220C01300000 | 2024-06-10 1:28PM EDT | 1,300.00 | 379.45 | 435.90 | 446.50 | 0.00 | - | 2 | 2 | 50.97% |
| MELI241220C01320000 | 2024-04-30 10:15AM EDT | 1,320.00 | 298.17 | 468.20 | 480.40 | 0.00 | - | - | 1 | 63.25% |
| MELI241220C01330000 | 2024-06-26 1:11PM EDT | 1,330.00 | 413.15 | 411.50 | 422.50 | +77.25 | +23.00% | 15 | 15 | 49.98% |
| MELI241220C01340000 | 2024-06-26 1:11PM EDT | 1,340.00 | 405.65 | 403.30 | 413.90 | +77.45 | +23.60% | 15 | 16 | 49.45% |
| MELI241220C01350000 | 2024-06-10 1:28PM EDT | 1,350.00 | 341.45 | 395.00 | 406.60 | 0.00 | - | 2 | 2 | 49.29% |
| MELI241220C01360000 | 2024-05-16 9:57AM EDT | 1,360.00 | 456.00 | 311.00 | 326.00 | 0.00 | - | 5 | 5 | 23.77% |
| MELI241220C01370000 | 2024-05-09 1:33PM EDT | 1,370.00 | 425.68 | 320.00 | 332.20 | 0.00 | - | 1 | 1 | 30.07% |
| MELI241220C01400000 | 2024-05-07 2:55PM EDT | 1,400.00 | 400.17 | 316.70 | 331.70 | 0.00 | - | 1 | 0 | 37.36% |
| MELI241220C01420000 | 2024-05-03 9:47AM EDT | 1,420.00 | 358.00 | 389.50 | 404.40 | 0.00 | - | 1 | 2 | 58.59% |
| MELI241220C01430000 | 2024-05-07 2:55PM EDT | 1,430.00 | 378.54 | 296.00 | 311.00 | 0.00 | - | 1 | 1 | 37.41% |
| MELI241220C01440000 | 2024-05-24 1:19PM EDT | 1,440.00 | 368.88 | 266.60 | 280.60 | 0.00 | - | 1 | 1 | 30.67% |
| MELI241220C01450000 | 2024-05-03 10:32AM EDT | 1,450.00 | 352.68 | 367.10 | 381.90 | 0.00 | - | 1 | 1 | 57.23% |
| MELI241220C01480000 | 2024-05-23 1:34PM EDT | 1,480.00 | 363.33 | 239.30 | 253.00 | 0.00 | - | 10 | 13 | 30.80% |
| MELI241220C01500000 | 2024-06-04 11:44AM EDT | 1,500.00 | 267.00 | 284.90 | 296.30 | 0.00 | - | 3 | 10 | 44.94% |
| MELI241220C01520000 | 2024-06-25 3:02PM EDT | 1,520.00 | 251.70 | 273.40 | 283.40 | -94.95 | -27.39% | 1 | 3 | 44.57% |
| MELI241220C01540000 | 2024-05-03 11:29AM EDT | 1,540.00 | 292.91 | 305.60 | 319.10 | 0.00 | - | 1 | 0 | 53.92% |
| MELI241220C01550000 | 2024-05-21 1:39PM EDT | 1,550.00 | 343.19 | 194.10 | 206.80 | 0.00 | - | 1 | 0 | 30.44% |
| MELI241220C01580000 | 2024-06-26 1:24PM EDT | 1,580.00 | 238.95 | 235.60 | 246.00 | +54.18 | +29.32% | 3 | 134 | 43.38% |
| MELI241220C01600000 | 2024-06-26 2:01PM EDT | 1,600.00 | 229.00 | 224.10 | 233.70 | +55.23 | +31.78% | 6 | 32 | 42.90% |
| MELI241220C01620000 | 2024-06-10 11:16AM EDT | 1,620.00 | 177.00 | 213.60 | 223.40 | 0.00 | - | 2 | 7 | 42.79% |
| MELI241220C01640000 | 2024-06-26 11:06AM EDT | 1,640.00 | 202.80 | 203.10 | 210.60 | +53.96 | +36.25% | 1 | 2 | 42.07% |
| MELI241220C01660000 | 2024-06-21 12:14PM EDT | 1,660.00 | 150.80 | 192.70 | 200.30 | 0.00 | - | 2 | 2 | 41.83% |
| MELI241220C01680000 | 2024-06-26 1:24PM EDT | 1,680.00 | 183.95 | 182.40 | 190.00 | +42.15 | +29.72% | 2 | 7 | 41.53% |
| MELI241220C01700000 | 2024-06-26 12:42PM EDT | 1,700.00 | 174.00 | 172.30 | 179.40 | +40.00 | +29.85% | 5 | 321 | 41.09% |
| MELI241220C01720000 | 2024-06-24 10:25AM EDT | 1,720.00 | 125.80 | 163.70 | 169.70 | 0.00 | - | 1 | 3 | 40.79% |
| MELI241220C01740000 | 2024-06-25 10:10AM EDT | 1,740.00 | 135.00 | 152.60 | 158.40 | +15.40 | +12.88% | 2 | 20 | 40.07% |
| MELI241220C01760000 | 2024-06-24 10:25AM EDT | 1,760.00 | 110.30 | 145.80 | 151.60 | -0.50 | -0.45% | 1 | 12 | 40.25% |
| MELI241220C01780000 | 2024-06-25 10:17AM EDT | 1,780.00 | 122.00 | 137.60 | 142.70 | +18.10 | +17.42% | 3 | 5 | 39.91% |
| MELI241220C01800000 | 2024-06-26 10:25AM EDT | 1,800.00 | 128.00 | 129.60 | 133.50 | +37.45 | +41.36% | 3 | 124 | 39.44% |
| MELI241220C01820000 | 2024-06-26 12:51PM EDT | 1,820.00 | 122.80 | 122.40 | 125.80 | +17.00 | +16.07% | 7 | 9 | 39.23% |
| MELI241220C01840000 | 2024-06-26 10:15AM EDT | 1,840.00 | 112.40 | 114.60 | 122.30 | +27.50 | +32.39% | 1 | 9 | 39.87% |
| MELI241220C01860000 | 2024-06-25 10:08AM EDT | 1,860.00 | 79.80 | 108.20 | 112.90 | -0.30 | -0.37% | 5 | 10 | 39.16% |
| MELI241220C01880000 | 2024-06-21 10:48AM EDT | 1,880.00 | 73.70 | 101.10 | 107.70 | 0.00 | - | 2 | 3 | 39.31% |
| MELI241220C01900000 | 2024-06-26 10:12AM EDT | 1,900.00 | 92.60 | 95.30 | 101.70 | +26.50 | +40.09% | 2 | 340 | 39.22% |
| MELI241220C01920000 | 2024-06-24 10:08AM EDT | 1,920.00 | 64.50 | 89.50 | 94.90 | 0.00 | - | 1 | 2 | 38.89% |
| MELI241220C01940000 | 2024-06-25 10:36AM EDT | 1,940.00 | 66.10 | 84.10 | 89.30 | +5.70 | +9.44% | 1 | 16 | 38.77% |
| MELI241220C01960000 | 2024-06-21 11:41AM EDT | 1,960.00 | 56.70 | 78.70 | 85.60 | 0.00 | - | 2 | 8 | 39.04% |
| MELI241220C01980000 | 2024-05-07 11:23AM EDT | 1,980.00 | 112.50 | 60.30 | 67.50 | 0.00 | - | - | 4 | 35.74% |
| MELI241220C02000000 | 2024-06-26 10:43AM EDT | 2,000.00 | 70.00 | 69.10 | 74.60 | +24.00 | +52.17% | 1 | 52 | 38.55% |
| MELI241220C02100000 | 2024-06-13 2:43PM EDT | 2,100.00 | 32.75 | 49.20 | 53.50 | 0.00 | - | 6 | 8 | 37.90% |
| MELI241220C02200000 | 2024-06-25 11:59AM EDT | 2,200.00 | 30.35 | 34.60 | 39.10 | -5.15 | -14.51% | 1 | 6 | 37.79% |
| MELI241220C02400000 | 2024-05-24 10:37AM EDT | 2,400.00 | 24.99 | 8.10 | 16.20 | 0.00 | - | 4 | 4 | 35.58% |
| MELI241220C02500000 | 2024-06-24 12:24PM EDT | 2,500.00 | 9.15 | 10.90 | 16.10 | 0.00 | - | 1 | 7 | 38.41% |
| MELI241220C02600000 | 2024-06-18 10:40AM EDT | 2,600.00 | 8.90 | 7.40 | 12.00 | 0.00 | - | 1 | 2 | 38.63% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI241220P00680000 | 2024-06-06 1:29PM EDT | 680.00 | 1.60 | 0.00 | 2.95 | 0.00 | - | - | 2 | 55.92% |
| MELI241220P00700000 | 2024-06-13 2:43PM EDT | 700.00 | 2.75 | 0.00 | 3.80 | 0.00 | - | 5 | 5 | 56.09% |
| MELI241220P00740000 | 2024-04-29 10:11AM EDT | 740.00 | 7.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 53.69% |
| MELI241220P00760000 | 2024-06-13 9:30AM EDT | 760.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 52.07% |
| MELI241220P00780000 | 2024-06-13 9:30AM EDT | 780.00 | 2.05 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 50.82% |
| MELI241220P00800000 | 2024-06-13 9:30AM EDT | 800.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 55.24% |
| MELI241220P00840000 | 2024-06-17 9:30AM EDT | 840.00 | 3.50 | 1.20 | 5.30 | 0.00 | - | 1 | 7 | 53.03% |
| MELI241220P00860000 | 2024-06-13 9:30AM EDT | 860.00 | 3.30 | 1.35 | 5.60 | 0.00 | - | 1 | 14 | 51.92% |
| MELI241220P00880000 | 2024-05-09 10:26AM EDT | 880.00 | 5.13 | 0.95 | 8.30 | 0.00 | - | 1 | 1 | 54.16% |
| MELI241220P00980000 | 2024-05-29 11:36AM EDT | 980.00 | 7.00 | 2.65 | 8.70 | 0.00 | - | 5 | 6 | 46.67% |
| MELI241220P01000000 | 2024-06-10 10:19AM EDT | 1,000.00 | 5.40 | 4.20 | 9.30 | 0.00 | - | 3 | 4 | 45.79% |
| MELI241220P01040000 | 2024-05-03 12:10PM EDT | 1,040.00 | 16.50 | 5.50 | 10.80 | 0.00 | - | 4 | 4 | 44.23% |
| MELI241220P01060000 | 2024-05-06 11:05AM EDT | 1,060.00 | 14.80 | 9.30 | 15.40 | 0.00 | - | 1 | 2 | 46.42% |
| MELI241220P01080000 | 2024-05-20 2:48PM EDT | 1,080.00 | 10.20 | 10.40 | 17.00 | 0.00 | - | 5 | 5 | 45.99% |
| MELI241220P01100000 | 2024-06-25 11:22AM EDT | 1,100.00 | 12.35 | 8.30 | 13.60 | -2.84 | -18.70% | 5 | 13 | 42.05% |
| MELI241220P01120000 | 2024-05-22 10:02AM EDT | 1,120.00 | 12.35 | 11.70 | 20.00 | 0.00 | - | - | 1 | 44.78% |
| MELI241220P01160000 | 2024-06-17 12:27PM EDT | 1,160.00 | 23.80 | 12.80 | 16.90 | 0.00 | - | 9 | 14 | 39.84% |
| MELI241220P01180000 | 2024-06-14 1:41PM EDT | 1,180.00 | 25.00 | 14.70 | 17.80 | 0.00 | - | - | 1 | 38.90% |
| MELI241220P01200000 | 2024-05-16 10:15AM EDT | 1,200.00 | 20.00 | 23.80 | 29.40 | 0.00 | - | 2 | 22 | 43.39% |
| MELI241220P01220000 | 2024-06-24 2:25PM EDT | 1,220.00 | 26.00 | 18.30 | 21.80 | 0.00 | - | 1 | 33 | 38.13% |
| MELI241220P01240000 | 2024-05-24 2:31PM EDT | 1,240.00 | 24.62 | 25.90 | 32.70 | 0.00 | - | 1 | 4 | 41.65% |
| MELI241220P01270000 | 2024-06-05 9:51AM EDT | 1,270.00 | 37.00 | 23.30 | 27.80 | 0.00 | - | - | 3 | 37.17% |
| MELI241220P01280000 | 2024-05-30 2:51PM EDT | 1,280.00 | 28.30 | 24.80 | 28.90 | 0.00 | - | 2 | 1 | 36.88% |
| MELI241220P01300000 | 2024-06-26 10:00AM EDT | 1,300.00 | 31.95 | 25.40 | 32.70 | +3.35 | +11.71% | 1 | 9 | 36.89% |
| MELI241220P01320000 | 2024-05-02 2:29PM EDT | 1,320.00 | 90.75 | 28.30 | 32.80 | 0.00 | - | 1 | 1 | 35.37% |
| MELI241220P01330000 | 2024-05-03 9:53AM EDT | 1,330.00 | 57.50 | 29.70 | 34.40 | 0.00 | - | 1 | 1 | 35.20% |
| MELI241220P01340000 | 2024-06-04 10:57AM EDT | 1,340.00 | 45.15 | 34.00 | 38.30 | 0.00 | - | 1 | 2 | 35.83% |
| MELI241220P01350000 | 2024-06-24 10:15AM EDT | 1,350.00 | 49.20 | 36.20 | 40.60 | 0.00 | - | 2 | 56 | 35.84% |
| MELI241220P01360000 | 2024-05-03 10:24AM EDT | 1,360.00 | 63.25 | 34.10 | 39.30 | 0.00 | - | 1 | 5 | 34.59% |
| MELI241220P01370000 | 2024-05-31 12:41PM EDT | 1,370.00 | 41.80 | 38.70 | 45.00 | 0.00 | - | 1 | 1 | 35.71% |
| MELI241220P01380000 | 2024-06-18 2:32PM EDT | 1,380.00 | 66.90 | 42.00 | 49.00 | 0.00 | - | 4 | 26 | 36.17% |
| MELI241220P01400000 | 2024-06-18 2:32PM EDT | 1,400.00 | 55.50 | 45.90 | 51.00 | -17.90 | -24.39% | 2 | 35 | 35.13% |
| MELI241220P01410000 | 2024-06-26 1:11PM EDT | 1,410.00 | 50.25 | 48.30 | 53.30 | -16.25 | -24.44% | 15 | 4 | 34.98% |
| MELI241220P01420000 | 2024-06-26 1:11PM EDT | 1,420.00 | 53.05 | 50.80 | 56.00 | +0.55 | +1.05% | 15 | 20 | 34.93% |
| MELI241220P01430000 | 2024-05-23 9:43AM EDT | 1,430.00 | 55.15 | 68.30 | 78.10 | 0.00 | - | 1 | 334 | 40.30% |
| MELI241220P01440000 | 2024-05-23 9:43AM EDT | 1,440.00 | 57.18 | 71.70 | 81.20 | 0.00 | - | 1 | 2 | 40.21% |
| MELI241220P01450000 | 2024-05-14 9:54AM EDT | 1,450.00 | 70.50 | 83.60 | 88.20 | 0.00 | - | 1 | 2 | 41.13% |
| MELI241220P01460000 | 2024-06-24 9:34AM EDT | 1,460.00 | 77.38 | 60.20 | 67.90 | 0.00 | - | 1 | 11 | 34.79% |
| MELI241220P01470000 | 2024-06-18 9:30AM EDT | 1,470.00 | 97.50 | 63.90 | 69.40 | 0.00 | - | 1 | 3 | 34.30% |
| MELI241220P01480000 | 2024-05-08 2:09PM EDT | 1,480.00 | 80.30 | 87.00 | 91.80 | 0.00 | - | 3 | 4 | 39.19% |
| MELI241220P01500000 | 2024-06-21 12:49PM EDT | 1,500.00 | 96.00 | 71.80 | 79.50 | 0.00 | - | 10 | 20 | 34.18% |
| MELI241220P01510000 | 2024-06-20 1:08PM EDT | 1,510.00 | 109.23 | 75.30 | 82.40 | 0.00 | - | 1 | 2 | 33.97% |
| MELI241220P01530000 | 2024-06-24 10:21AM EDT | 1,530.00 | 105.60 | 82.20 | 88.80 | 0.00 | - | 2 | 0 | 33.65% |
| MELI241220P01540000 | 2024-06-24 10:22AM EDT | 1,540.00 | 109.30 | 85.50 | 92.50 | 0.00 | - | 1 | 3 | 33.57% |
| MELI241220P01550000 | 2024-06-26 2:02PM EDT | 1,550.00 | 91.80 | 89.80 | 95.60 | -29.68 | -24.43% | 1 | 5 | 33.33% |
| MELI241220P01560000 | 2024-06-24 10:19AM EDT | 1,560.00 | 117.90 | 90.50 | 97.80 | 0.00 | - | 1 | 6 | 32.86% |
| MELI241220P01580000 | 2024-06-26 2:02PM EDT | 1,580.00 | 103.40 | 100.70 | 107.30 | -32.82 | -24.09% | 2 | 6 | 33.04% |
| MELI241220P01600000 | 2024-06-26 11:26AM EDT | 1,600.00 | 110.00 | 106.20 | 114.20 | -26.20 | -19.24% | 10 | 76 | 32.53% |
| MELI241220P01620000 | 2024-06-26 11:26AM EDT | 1,620.00 | 118.45 | 117.00 | 122.70 | -27.45 | -18.81% | 10 | 12 | 32.30% |
| MELI241220P01640000 | 2024-06-26 11:33AM EDT | 1,640.00 | 126.60 | 125.00 | 132.40 | -35.80 | -22.04% | 1 | 2 | 32.24% |
| MELI241220P01660000 | 2024-06-05 1:00PM EDT | 1,660.00 | 166.20 | 134.30 | 141.80 | 0.00 | - | 1 | 3 | 32.02% |
| MELI241220P01680000 | 2024-06-11 10:11AM EDT | 1,680.00 | 185.00 | 144.40 | 150.50 | 0.00 | - | 2 | 8 | 31.57% |
| MELI241220P01700000 | 2024-06-25 10:16AM EDT | 1,700.00 | 187.70 | 152.60 | 161.40 | +3.80 | +2.07% | 2 | 18 | 31.50% |
| MELI241220P01720000 | 2024-06-26 2:02PM EDT | 1,720.00 | 167.70 | 164.80 | 172.90 | -25.50 | -13.20% | 4 | 3 | 31.46% |
| MELI241220P01740000 | 2024-06-20 3:42PM EDT | 1,740.00 | 182.30 | 174.10 | 183.20 | -48.20 | -20.91% | 1 | 14 | 31.09% |
| MELI241220P01760000 | 2024-05-30 11:27AM EDT | 1,760.00 | 170.60 | 186.90 | 194.30 | 0.00 | - | 16 | 18 | 30.79% |
| MELI241220P01780000 | 2024-05-30 11:27AM EDT | 1,780.00 | 179.50 | 197.60 | 206.10 | 0.00 | - | 18 | 26 | 30.55% |
| MELI241220P01800000 | 2024-05-31 10:25AM EDT | 1,800.00 | 206.20 | 209.20 | 219.10 | 0.00 | - | 1 | 32 | 30.49% |
| MELI241220P01820000 | 2024-05-31 10:18AM EDT | 1,820.00 | 215.90 | 220.30 | 231.10 | 0.00 | - | 1 | 18 | 30.13% |
| MELI241220P01840000 | 2024-05-30 10:31AM EDT | 1,840.00 | 212.80 | 232.20 | 245.60 | 0.00 | - | 2 | 3 | 30.23% |
| MELI241220P01860000 | 2024-05-30 10:09AM EDT | 1,860.00 | 219.50 | 245.60 | 259.10 | 0.00 | - | 1 | 1 | 30.02% |
| MELI241220P02000000 | 2024-06-13 2:43PM EDT | 2,000.00 | 428.73 | 348.80 | 362.30 | 0.00 | - | 5 | 25 | 28.19% |
| MELI241220P02400000 | 2024-05-07 10:21AM EDT | 2,400.00 | 717.72 | 772.10 | 787.10 | 0.00 | - | - | 0 | 51.91% |
© 2024 Yahoo. All rights reserved.