MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 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 | 0.00% |
| MELI250620C00640000 | 2023-11-02 9:33AM EDT | 640.00 | 808.00 | 1,064.00 | 1,082.00 | 0.00 | - | - | 1 | 149.86% |
| 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 | 40.75% |
| MELI250620C01000000 | 2023-12-19 4:20PM EDT | 1,000.00 | 756.00 | 774.00 | 792.00 | 0.00 | - | 2 | 4 | 106.28% |
| MELI250620C01060000 | 2024-04-23 3:06PM EDT | 1,060.00 | 481.00 | 522.00 | 540.00 | 0.00 | - | 1 | 2 | 55.10% |
| MELI250620C01100000 | 2024-02-22 3:53PM EDT | 1,100.00 | 848.00 | 600.00 | 618.00 | 0.00 | - | 1 | 3 | 76.84% |
| MELI250620C01120000 | 2023-11-02 9:32AM EDT | 1,120.00 | 482.00 | 682.00 | 698.50 | 0.00 | - | - | 1 | 96.15% |
| MELI250620C01160000 | 2024-04-19 12:26PM EDT | 1,160.00 | 380.43 | 452.00 | 472.00 | 0.00 | - | 2 | 3 | 52.61% |
| MELI250620C01180000 | 2023-10-31 11:36AM EDT | 1,180.00 | 360.00 | 613.00 | 629.00 | 0.00 | - | 1 | 1 | 86.68% |
| MELI250620C01200000 | 2024-03-12 10:01AM EDT | 1,200.00 | 514.00 | 462.00 | 480.00 | 0.00 | - | 1 | 10 | 58.59% |
| MELI250620C01220000 | 2023-11-17 2:58PM EDT | 1,220.00 | 474.75 | 564.00 | 582.00 | 0.00 | - | 1 | 3 | 80.33% |
| MELI250620C01280000 | 2024-04-29 1:04PM EDT | 1,280.00 | 371.89 | 380.00 | 396.00 | 0.00 | - | 2 | 1 | 50.37% |
| MELI250620C01300000 | 2024-04-29 1:04PM EDT | 1,300.00 | 360.59 | 368.00 | 384.00 | 0.00 | - | 2 | 4 | 51.40% |
| MELI250620C01320000 | 2023-10-04 9:41AM EDT | 1,320.00 | 304.00 | 353.60 | 372.00 | 0.00 | - | - | 1 | 50.93% |
| MELI250620C01340000 | 2024-04-23 11:07AM EDT | 1,340.00 | 311.00 | 344.00 | 362.00 | 0.00 | - | 1 | 10 | 50.79% |
| MELI250620C01360000 | 2024-04-25 10:09AM EDT | 1,360.00 | 268.00 | 334.00 | 350.00 | 0.00 | - | 1 | 5 | 50.26% |
| MELI250620C01380000 | 2024-04-18 3:50PM EDT | 1,380.00 | 274.00 | 322.00 | 340.00 | 0.00 | - | 1 | 4 | 50.05% |
| MELI250620C01400000 | 2024-04-19 10:08AM EDT | 1,400.00 | 260.00 | 312.00 | 330.00 | 0.00 | - | 3 | 21 | 49.81% |
| MELI250620C01420000 | 2024-04-19 11:03AM EDT | 1,420.00 | 247.50 | 302.00 | 318.00 | 0.00 | - | 1 | 1 | 49.20% |
| MELI250620C01440000 | 2023-10-04 9:54AM EDT | 1,440.00 | 259.50 | 322.20 | 337.80 | 0.00 | - | 1 | 1 | 52.60% |
| MELI250620C01460000 | 2024-04-12 3:51PM EDT | 1,460.00 | 288.30 | 282.00 | 298.00 | 0.00 | - | 1 | 1 | 48.58% |
| MELI250620C01480000 | 2024-04-17 3:24PM EDT | 1,480.00 | 241.50 | 272.00 | 288.00 | 0.00 | - | 1 | 8 | 48.22% |
| MELI250620C01500000 | 2024-04-11 2:19PM EDT | 1,500.00 | 304.00 | 262.00 | 278.00 | 0.00 | - | 3 | 7 | 47.84% |
| MELI250620C01520000 | 2024-04-19 2:05PM EDT | 1,520.00 | 204.80 | 252.00 | 270.00 | 0.00 | - | 1 | 5 | 47.75% |
| MELI250620C01540000 | 2024-04-11 11:50AM EDT | 1,540.00 | 278.20 | 244.00 | 260.00 | 0.00 | - | 2 | 7 | 47.31% |
| MELI250620C01560000 | 2024-04-25 3:31PM EDT | 1,560.00 | 188.10 | 236.00 | 252.00 | 0.00 | - | 1 | 8 | 47.16% |
| MELI250620C01580000 | 2024-04-26 9:31AM EDT | 1,580.00 | 190.50 | 228.00 | 244.00 | 0.00 | - | 1 | 9 | 46.98% |
| MELI250620C01600000 | 2024-04-30 1:15PM EDT | 1,600.00 | 232.70 | 218.00 | 236.00 | +57.10 | +32.52% | 4 | 24 | 46.78% |
| MELI250620C01620000 | 2024-03-01 4:59PM EDT | 1,620.00 | 330.00 | 248.20 | 264.00 | 0.00 | - | 1 | 2 | 51.07% |
| MELI250620C01640000 | 2024-01-25 12:03PM EDT | 1,640.00 | 434.73 | 328.10 | 348.00 | 0.00 | - | 1 | 1 | 65.40% |
| MELI250620C01660000 | 2024-02-23 12:04PM EDT | 1,660.00 | 296.00 | 272.00 | 290.00 | 0.00 | - | 1 | 2 | 57.11% |
| MELI250620C01680000 | 2024-01-12 1:52PM EDT | 1,680.00 | 340.00 | 400.00 | 416.00 | 0.00 | - | 1 | 5 | 78.84% |
| MELI250620C01700000 | 2024-04-30 2:12PM EDT | 1,700.00 | 194.55 | 181.00 | 197.00 | +49.25 | +33.90% | 1 | 35 | 45.49% |
| MELI250620C01720000 | 2024-04-19 9:30AM EDT | 1,720.00 | 147.00 | 176.00 | 191.00 | 0.00 | - | 2 | 24 | 45.44% |
| MELI250620C01740000 | 2024-04-19 12:24PM EDT | 1,740.00 | 132.52 | 168.00 | 184.00 | 0.00 | - | 1 | 4 | 45.20% |
| MELI250620C01760000 | 2024-04-15 3:07PM EDT | 1,760.00 | 156.70 | 162.00 | 178.00 | 0.00 | - | 4 | 7 | 45.09% |
| MELI250620C01780000 | 2024-04-12 3:51PM EDT | 1,780.00 | 165.00 | 154.00 | 171.00 | 0.00 | - | 1 | 6 | 44.80% |
| MELI250620C01800000 | 2024-04-15 1:33PM EDT | 1,800.00 | 141.30 | 148.00 | 165.00 | 0.00 | - | 1 | 63 | 44.64% |
| MELI250620C01820000 | 2024-04-17 11:02AM EDT | 1,820.00 | 135.30 | 144.00 | 159.00 | 0.00 | - | 1 | 3 | 44.46% |
| MELI250620C01840000 | 2024-04-17 1:07PM EDT | 1,840.00 | 126.70 | 138.00 | 154.00 | 0.00 | - | - | 3 | 44.42% |
| MELI250620C01860000 | 2024-04-19 11:08AM EDT | 1,860.00 | 109.00 | 133.00 | 148.00 | 0.00 | - | 7 | 7 | 44.19% |
| MELI250620C01880000 | 2024-04-22 10:25AM EDT | 1,880.00 | 95.00 | 128.00 | 143.00 | 0.00 | - | 1 | 12 | 44.10% |
| MELI250620C01900000 | 2024-04-29 9:31AM EDT | 1,900.00 | 120.00 | 123.00 | 138.00 | 0.00 | - | 1 | 17 | 43.98% |
| MELI250620C01920000 | 2024-04-19 10:21AM EDT | 1,920.00 | 92.00 | 118.00 | 133.00 | 0.00 | - | 1 | 5 | 43.84% |
| MELI250620C01940000 | 2023-11-30 10:36AM EDT | 1,940.00 | 232.00 | 192.20 | 204.90 | 0.00 | - | - | 1 | 55.49% |
| MELI250620C01960000 | 2024-04-01 3:55PM EDT | 1,960.00 | 154.50 | 109.00 | 124.00 | 0.00 | - | - | 3 | 43.66% |
| MELI250620C01980000 | 2023-12-12 10:40AM EDT | 1,980.00 | 212.00 | 218.00 | 238.00 | 0.00 | - | 1 | 2 | 61.70% |
| MELI250620C02000000 | 2024-04-19 10:41AM EDT | 2,000.00 | 83.00 | 101.00 | 115.00 | 0.00 | - | 5 | 49 | 43.40% |
| MELI250620C02100000 | 2024-04-25 3:35PM EDT | 2,100.00 | 61.89 | 82.00 | 92.00 | 0.00 | - | 1 | 25 | 42.21% |
| MELI250620C02200000 | 2024-01-31 1:33PM EDT | 2,200.00 | 192.00 | 126.00 | 142.00 | 0.00 | - | 1 | 14 | 52.75% |
| MELI250620C02300000 | 2024-04-26 12:08PM EDT | 2,300.00 | 45.00 | 53.00 | 63.00 | 0.00 | - | 1 | 20 | 41.47% |
| MELI250620C02400000 | 2024-04-25 3:37PM EDT | 2,400.00 | 33.15 | 42.00 | 52.00 | 0.00 | - | 2 | 16 | 41.16% |
| MELI250620C02500000 | 2024-04-16 11:14AM EDT | 2,500.00 | 35.00 | 33.00 | 43.00 | 0.00 | - | 1 | 14 | 40.91% |
| MELI250620C02600000 | 2024-04-30 9:42AM EDT | 2,600.00 | 28.50 | 26.00 | 36.00 | +0.50 | +1.79% | 1 | 14 | 40.83% |
PutsforJune 20, 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 | 3.00 | 13.00 | 0.00 | - | 2 | 5 | 53.17% |
| MELI250620P00620000 | 2024-01-24 12:44PM EDT | 620.00 | 8.30 | 4.00 | 16.00 | 0.00 | - | 4 | 4 | 53.88% |
| MELI250620P00660000 | 2024-04-04 12:23PM EDT | 660.00 | 7.60 | 7.00 | 17.00 | 0.00 | - | 2 | 3 | 51.13% |
| MELI250620P00680000 | 2023-12-20 3:59PM EDT | 680.00 | 15.50 | 7.50 | 22.50 | 0.00 | - | 1 | 2 | 53.03% |
| MELI250620P00700000 | 2024-04-19 12:36PM EDT | 700.00 | 22.87 | 10.00 | 20.00 | 0.00 | - | 1 | 3 | 49.79% |
| MELI250620P00720000 | 2024-02-05 11:10AM EDT | 720.00 | 15.75 | 13.00 | 23.00 | 0.00 | - | 3 | 3 | 49.92% |
| MELI250620P00740000 | 2024-03-21 2:32PM EDT | 740.00 | 16.67 | 24.50 | 30.00 | 0.00 | - | 1 | 1 | 50.57% |
| MELI250620P00760000 | 2023-11-27 12:22PM EDT | 760.00 | 25.00 | 18.00 | 35.00 | 0.00 | - | 2 | 0 | 52.62% |
| MELI250620P00780000 | 2024-03-19 1:53PM EDT | 780.00 | 23.10 | 25.00 | 34.00 | 0.00 | - | 1 | 1 | 50.47% |
| MELI250620P00800000 | 2024-04-19 12:36PM EDT | 800.00 | 35.03 | 20.00 | 28.90 | 0.00 | - | 1 | 5 | 46.52% |
| MELI250620P00820000 | 2024-03-25 10:58AM EDT | 820.00 | 25.35 | 26.00 | 36.00 | 0.00 | - | 1 | 1 | 48.06% |
| MELI250620P00840000 | 2024-04-10 12:56PM EDT | 840.00 | 28.80 | 24.00 | 34.00 | 0.00 | - | 8 | 9 | 45.64% |
| MELI250620P00860000 | 2024-04-22 10:11AM EDT | 860.00 | 43.00 | 27.00 | 36.00 | 0.00 | - | 30 | 28 | 44.91% |
| MELI250620P00880000 | 2024-04-04 9:48AM EDT | 880.00 | 32.29 | 30.00 | 39.00 | 0.00 | - | 1 | 3 | 44.53% |
| MELI250620P00900000 | 2024-04-22 3:02PM EDT | 900.00 | 45.15 | 32.00 | 42.00 | 0.00 | - | 4 | 23 | 44.10% |
| MELI250620P00920000 | 2024-04-04 9:48AM EDT | 920.00 | 38.01 | 35.00 | 45.00 | 0.00 | - | 1 | 1 | 43.61% |
| MELI250620P00940000 | 2024-02-01 4:47PM EDT | 940.00 | 38.93 | 34.10 | 47.50 | 0.00 | - | 1 | 32 | 42.92% |
| MELI250620P00960000 | 2024-04-22 3:02PM EDT | 960.00 | 57.15 | 42.00 | 52.00 | 0.00 | - | 4 | 4 | 42.83% |
| MELI250620P00980000 | 2024-02-06 11:51AM EDT | 980.00 | 45.00 | 47.40 | 57.00 | 0.00 | - | - | 3 | 42.81% |
| MELI250620P01000000 | 2024-02-22 3:20PM EDT | 1,000.00 | 41.00 | 44.00 | 54.00 | 0.00 | - | 10 | 10 | 40.42% |
| MELI250620P01020000 | 2024-01-31 3:40PM EDT | 1,020.00 | 50.00 | 46.10 | 56.00 | 0.00 | - | 6 | 7 | 39.51% |
| MELI250620P01040000 | 2024-04-18 3:38PM EDT | 1,040.00 | 78.00 | 58.00 | 67.00 | 0.00 | - | 1 | 5 | 41.01% |
| MELI250620P01060000 | 2024-04-22 10:55AM EDT | 1,060.00 | 89.40 | 62.00 | 71.00 | 0.00 | - | 4 | 5 | 40.51% |
| MELI250620P01080000 | 2024-04-17 10:34AM EDT | 1,080.00 | 84.10 | 67.00 | 76.00 | 0.00 | - | 1 | 4 | 40.23% |
| MELI250620P01100000 | 2024-04-22 10:33AM EDT | 1,100.00 | 95.10 | 72.00 | 85.50 | 0.00 | - | 1 | 19 | 40.95% |
| MELI250620P01120000 | 2024-04-19 11:09AM EDT | 1,120.00 | 108.00 | 77.00 | 86.00 | 0.00 | - | 6 | 6 | 39.51% |
| MELI250620P01140000 | 2023-10-06 9:44AM EDT | 1,140.00 | 210.00 | 136.10 | 152.30 | 0.00 | - | 1 | 1 | 50.49% |
| MELI250620P01160000 | 2024-04-22 11:00AM EDT | 1,160.00 | 120.90 | 87.00 | 97.00 | 0.00 | - | 5 | 7 | 38.83% |
| MELI250620P01180000 | 2024-04-19 1:21PM EDT | 1,180.00 | 126.20 | 93.00 | 103.00 | 0.00 | - | 2 | 7 | 38.53% |
| MELI250620P01200000 | 2024-04-22 11:14AM EDT | 1,200.00 | 134.91 | 99.00 | 109.00 | 0.00 | - | 1 | 30 | 38.18% |
| MELI250620P01220000 | 2024-04-19 12:53PM EDT | 1,220.00 | 143.70 | 103.00 | 118.00 | 0.00 | - | 1 | 2 | 38.38% |
| MELI250620P01240000 | 2024-04-17 12:58PM EDT | 1,240.00 | 138.70 | 110.10 | 125.00 | 0.00 | - | 5 | 13 | 38.12% |
| MELI250620P01260000 | 2024-04-22 1:40PM EDT | 1,260.00 | 153.90 | 118.00 | 132.00 | 0.00 | - | 4 | 5 | 37.82% |
| MELI250620P01280000 | 2024-04-19 1:29PM EDT | 1,280.00 | 164.57 | 124.70 | 139.00 | 0.00 | - | 1 | 153 | 37.47% |
| MELI250620P01300000 | 2024-04-29 2:54PM EDT | 1,300.00 | 144.00 | 132.00 | 146.00 | 0.00 | - | 8 | 48 | 37.09% |
| MELI250620P01320000 | 2024-04-04 2:05PM EDT | 1,320.00 | 137.70 | 140.00 | 154.00 | 0.00 | - | 2 | 2 | 36.83% |
| MELI250620P01340000 | 2023-10-04 9:54AM EDT | 1,340.00 | 292.50 | 222.10 | 237.50 | 0.00 | - | 1 | 3 | 49.79% |
| MELI250620P01360000 | 2024-04-30 3:53PM EDT | 1,360.00 | 162.40 | 156.00 | 170.00 | -10.60 | -6.13% | 1 | 17 | 36.20% |
| MELI250620P01380000 | 2024-01-19 12:43PM EDT | 1,380.00 | 142.27 | 122.00 | 138.00 | 0.00 | - | 1 | 3 | 29.01% |
| MELI250620P01400000 | 2024-04-17 12:01PM EDT | 1,400.00 | 205.20 | 172.00 | 187.00 | 0.00 | - | 4 | 13 | 35.56% |
| MELI250620P01420000 | 2024-02-13 3:58PM EDT | 1,420.00 | 155.00 | 162.00 | 177.00 | 0.00 | - | 1 | 3 | 32.10% |
| MELI250620P01440000 | 2024-04-11 1:20PM EDT | 1,440.00 | 189.20 | 190.20 | 205.00 | 0.00 | - | 1 | 3 | 34.92% |
| MELI250620P01460000 | 2024-04-11 1:20PM EDT | 1,460.00 | 198.00 | 200.00 | 215.00 | 0.00 | - | 1 | 6 | 34.70% |
| MELI250620P01480000 | 2024-04-11 1:20PM EDT | 1,480.00 | 207.20 | 210.00 | 226.00 | 0.00 | - | 1 | 15 | 34.60% |
| MELI250620P01500000 | 2024-04-25 12:28PM EDT | 1,500.00 | 269.00 | 220.00 | 236.00 | 0.00 | - | 1 | 39 | 34.29% |
| MELI250620P01520000 | 2024-04-11 11:33AM EDT | 1,520.00 | 228.30 | 230.00 | 246.00 | 0.00 | - | 1 | 3 | 33.94% |
| MELI250620P01540000 | 2024-04-19 12:24PM EDT | 1,540.00 | 304.02 | 240.00 | 258.00 | 0.00 | - | 1 | 3 | 33.86% |
| MELI250620P01560000 | 2024-04-01 3:53PM EDT | 1,560.00 | 235.80 | 252.00 | 268.00 | 0.00 | - | 2 | 10 | 33.43% |
| MELI250620P01580000 | 2024-02-23 11:45AM EDT | 1,580.00 | 229.20 | 226.10 | 244.00 | 0.00 | - | 1 | 9 | 27.45% |
| MELI250620P01600000 | 2024-02-27 4:01PM EDT | 1,600.00 | 231.06 | 254.00 | 270.00 | 0.00 | - | 10 | 14 | 29.50% |
| MELI250620P01620000 | 2024-03-15 3:27PM EDT | 1,620.00 | 283.04 | 302.00 | 316.00 | 0.00 | - | 2 | 5 | 34.76% |
| MELI250620P01640000 | 2024-03-07 3:58PM EDT | 1,640.00 | 287.71 | 284.00 | 300.00 | 0.00 | - | 2 | 17 | 29.91% |
| MELI250620P01660000 | 2024-02-23 11:04AM EDT | 1,660.00 | 272.00 | 266.10 | 282.00 | 0.00 | - | 1 | 4 | 24.49% |
| MELI250620P01680000 | 2024-02-29 11:30AM EDT | 1,680.00 | 276.70 | 298.00 | 315.90 | 0.00 | - | 1 | 6 | 27.78% |
| MELI250620P01700000 | 2024-04-04 3:13PM EDT | 1,700.00 | 330.19 | 336.00 | 354.00 | 0.00 | - | 1 | 63 | 31.73% |
| MELI250620P01720000 | 2024-04-01 3:53PM EDT | 1,720.00 | 325.50 | 348.00 | 366.00 | 0.00 | - | - | 1 | 31.26% |
| MELI250620P01740000 | 2024-04-08 3:00PM EDT | 1,740.00 | 359.47 | 362.00 | 380.00 | 0.00 | - | 1 | 1 | 31.09% |
| MELI250620P01760000 | 2024-02-22 1:07PM EDT | 1,760.00 | 260.94 | 324.00 | 342.00 | 0.00 | - | 2 | 2 | 21.13% |
| MELI250620P01800000 | 2024-04-10 3:06PM EDT | 1,800.00 | 402.43 | 404.20 | 422.00 | 0.00 | - | 3 | 9 | 30.30% |
| MELI250620P01820000 | 2024-04-01 3:46PM EDT | 1,820.00 | 389.10 | 418.00 | 436.00 | 0.00 | - | 1 | 2 | 29.94% |
| MELI250620P01840000 | 2024-04-16 2:06PM EDT | 1,840.00 | 488.00 | 434.00 | 452.00 | 0.00 | - | 1 | 4 | 29.92% |
| MELI250620P01860000 | 2024-04-17 2:39PM EDT | 1,860.00 | 511.20 | 448.00 | 466.00 | 0.00 | - | 4 | 4 | 29.46% |
| 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 | 18.68% |
| 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.