Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,435.88 +148.64 (+0.23%) CMC Crypto 200
1,352.87 -7.45 (-0.55%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI250321C00980000 | 2024-04-24 10:44AM EDT | 980.00 | 495.20 | 762.80 | 782.00 | 0.00 | - | - | 1 | 90.79% |
| MELI250321C01180000 | 2024-05-21 1:16PM EDT | 1,180.00 | 664.96 | 486.70 | 501.70 | 0.00 | - | - | 1 | 49.65% |
| MELI250321C01200000 | 2024-06-04 11:30AM EDT | 1,200.00 | 520.00 | 482.10 | 497.10 | 0.00 | - | 1 | 1 | 50.07% |
| MELI250321C01400000 | 2024-06-05 10:18AM EDT | 1,400.00 | 356.25 | 337.50 | 352.30 | 0.00 | - | 10 | 8 | 46.65% |
| MELI250321C01420000 | 2024-06-05 10:10AM EDT | 1,420.00 | 340.47 | 325.10 | 340.10 | 0.00 | - | 10 | 8 | 46.38% |
| MELI250321C01440000 | 2024-06-05 10:12AM EDT | 1,440.00 | 330.00 | 312.50 | 327.50 | 0.00 | - | 7 | 6 | 45.99% |
| MELI250321C01460000 | 2024-05-15 12:01PM EDT | 1,460.00 | 406.19 | 289.90 | 304.90 | 0.00 | - | 1 | 1 | 43.56% |
| MELI250321C01480000 | 2024-05-29 12:41PM EDT | 1,480.00 | 396.00 | 287.50 | 302.40 | 0.00 | - | 1 | 2 | 45.09% |
| MELI250321C01500000 | 2024-06-13 3:02PM EDT | 1,500.00 | 275.00 | 275.70 | 290.40 | 0.00 | - | 1 | 1 | 44.68% |
| MELI250321C01520000 | 2024-04-22 11:23AM EDT | 1,520.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MELI250321C01560000 | 2024-06-13 11:11AM EDT | 1,560.00 | 242.65 | 243.70 | 258.40 | 0.00 | - | 1 | 1 | 43.96% |
| MELI250321C01600000 | 2024-06-20 11:01AM EDT | 1,600.00 | 211.00 | 223.70 | 237.20 | 0.00 | - | 2 | 12 | 43.28% |
| MELI250321C01620000 | 2024-05-06 3:34PM EDT | 1,620.00 | 273.79 | 220.00 | 237.60 | 0.00 | - | 1 | 0 | 44.90% |
| MELI250321C01640000 | 2024-06-05 10:15AM EDT | 1,640.00 | 221.87 | 202.30 | 217.30 | 0.00 | - | - | 1 | 42.67% |
| MELI250321C01660000 | 2024-05-03 12:12PM EDT | 1,660.00 | 261.40 | 282.00 | 299.90 | 0.00 | - | 1 | 0 | 57.60% |
| MELI250321C01700000 | 2024-06-17 12:49PM EDT | 1,700.00 | 170.00 | 176.60 | 191.00 | 0.00 | - | 2 | 4 | 42.05% |
| MELI250321C01720000 | 2024-06-11 12:11PM EDT | 1,720.00 | 170.70 | 168.30 | 183.30 | 0.00 | - | 4 | 7 | 41.95% |
| MELI250321C01740000 | 2024-06-11 12:11PM EDT | 1,740.00 | 162.70 | 160.10 | 174.40 | 0.00 | - | 4 | 8 | 41.59% |
| MELI250321C01780000 | 2024-06-06 12:16PM EDT | 1,780.00 | 165.95 | 144.70 | 158.60 | 0.00 | - | - | 1 | 41.11% |
| MELI250321C01800000 | 2024-06-05 1:50PM EDT | 1,800.00 | 156.15 | 137.80 | 152.80 | 0.00 | - | 4 | 4 | 41.18% |
| MELI250321C01860000 | 2024-05-15 11:38AM EDT | 1,860.00 | 194.80 | 113.30 | 128.00 | 0.00 | - | 1 | 12 | 39.79% |
| MELI250321C01880000 | 2024-05-23 3:11PM EDT | 1,880.00 | 182.40 | 111.50 | 125.90 | 0.00 | - | - | 2 | 40.40% |
| MELI250321C01900000 | 2024-05-29 2:07PM EDT | 1,900.00 | 176.26 | 106.00 | 120.10 | 0.00 | - | 15 | 18 | 40.27% |
| MELI250321C01920000 | 2024-05-20 10:39AM EDT | 1,920.00 | 203.50 | 94.00 | 102.50 | 0.00 | - | 1 | 25 | 37.81% |
| MELI250321C01940000 | 2024-05-15 11:38AM EDT | 1,940.00 | 165.50 | 94.00 | 104.00 | 0.00 | - | 1 | 4 | 39.02% |
| MELI250321C01960000 | 2024-06-07 9:40AM EDT | 1,960.00 | 108.00 | 93.10 | 103.10 | 0.00 | - | 30 | 18 | 39.74% |
| MELI250321C01980000 | 2024-05-21 3:50PM EDT | 1,980.00 | 180.00 | 84.00 | 93.00 | 0.00 | - | - | 1 | 38.58% |
| MELI250321C02000000 | 2024-06-17 3:14PM EDT | 2,000.00 | 79.18 | 84.20 | 94.20 | 0.00 | - | 1 | 36 | 39.67% |
| MELI250321C02200000 | 2024-06-14 10:30AM EDT | 2,200.00 | 53.00 | 47.20 | 57.20 | 0.00 | - | 1 | 13 | 38.85% |
| MELI250321C02300000 | 2024-05-31 3:59PM EDT | 2,300.00 | 74.10 | 35.80 | 45.80 | 0.00 | - | 2 | 6 | 38.98% |
| MELI250321C02500000 | 2024-06-20 11:11AM EDT | 2,500.00 | 22.00 | 21.10 | 29.20 | 0.00 | - | 1 | 8 | 39.16% |
| MELI250321C02600000 | 2024-06-21 1:46PM EDT | 2,600.00 | 20.40 | 15.60 | 23.40 | -4.90 | -19.37% | 4 | 12 | 39.28% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI250321P00680000 | 2024-05-08 10:32AM EDT | 680.00 | 4.25 | 0.00 | 6.90 | 0.00 | - | 1 | 1 | 55.03% |
| MELI250321P00700000 | 2024-06-03 9:55AM EDT | 700.00 | 3.93 | 0.25 | 8.00 | 0.00 | - | 6 | 0 | 54.84% |
| MELI250321P00800000 | 2024-04-22 3:25PM EDT | 800.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MELI250321P00840000 | 2024-05-21 11:56AM EDT | 840.00 | 7.79 | 4.30 | 12.00 | 0.00 | - | 2 | 1 | 47.83% |
| MELI250321P00860000 | 2024-05-07 3:51PM EDT | 860.00 | 9.41 | 4.70 | 12.60 | 0.00 | - | - | 2 | 46.82% |
| MELI250321P00900000 | 2024-05-23 12:02PM EDT | 900.00 | 8.70 | 6.90 | 15.50 | 0.00 | - | 10 | 40 | 46.04% |
| MELI250321P00920000 | 2024-05-23 12:02PM EDT | 920.00 | 9.31 | 8.10 | 16.60 | 0.00 | - | 10 | 40 | 45.31% |
| MELI250321P00940000 | 2024-04-24 10:18AM EDT | 940.00 | 38.70 | 6.00 | 17.00 | 0.00 | - | - | 2 | 44.10% |
| MELI250321P00980000 | 2024-05-03 11:59AM EDT | 980.00 | 21.07 | 11.70 | 16.90 | 0.00 | - | 1 | 3 | 41.18% |
| MELI250321P00990000 | 2024-06-06 1:56PM EDT | 990.00 | 15.30 | 13.10 | 21.20 | 0.00 | - | - | 6 | 42.94% |
| MELI250321P01000000 | 2024-05-09 2:34PM EDT | 1,000.00 | 18.60 | 14.20 | 20.60 | 0.00 | - | 3 | 3 | 41.90% |
| MELI250321P01030000 | 2024-04-23 9:50AM EDT | 1,030.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MELI250321P01040000 | 2024-06-05 12:16PM EDT | 1,040.00 | 20.50 | 17.30 | 24.50 | 0.00 | - | - | 3 | 41.02% |
| MELI250321P01100000 | 2024-05-02 10:03AM EDT | 1,100.00 | 60.10 | 16.00 | 26.00 | 0.00 | - | - | 1 | 37.49% |
| MELI250321P01120000 | 2024-06-05 12:16PM EDT | 1,120.00 | 29.50 | 26.50 | 33.30 | 0.00 | - | - | 2 | 39.05% |
| MELI250321P01200000 | 2024-05-21 2:17PM EDT | 1,200.00 | 32.98 | 39.80 | 49.00 | 0.00 | - | 1 | 1 | 38.56% |
| MELI250321P01220000 | 2024-05-06 9:30AM EDT | 1,220.00 | 57.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MELI250321P01240000 | 2024-05-06 9:30AM EDT | 1,240.00 | 60.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MELI250321P01280000 | 2024-05-20 1:27PM EDT | 1,280.00 | 43.85 | 59.00 | 67.40 | 0.00 | - | 2 | 2 | 37.64% |
| MELI250321P01300000 | 2024-06-17 3:04PM EDT | 1,300.00 | 69.20 | 58.20 | 68.20 | 0.00 | - | 12 | 14 | 36.29% |
| MELI250321P01340000 | 2024-05-02 2:21PM EDT | 1,340.00 | 123.08 | 52.20 | 59.90 | 0.00 | - | 1 | 2 | 31.16% |
| MELI250321P01360000 | 2024-05-02 3:41PM EDT | 1,360.00 | 128.00 | 56.00 | 64.50 | 0.00 | - | 20 | 20 | 30.78% |
| MELI250321P01400000 | 2024-06-12 12:01PM EDT | 1,400.00 | 94.50 | 83.70 | 98.70 | 0.00 | - | 26 | 51 | 35.32% |
| MELI250321P01480000 | 2024-06-05 10:12AM EDT | 1,480.00 | 120.14 | 111.50 | 126.30 | 0.00 | - | 2 | 22 | 34.09% |
| MELI250321P01500000 | 2024-05-15 12:46PM EDT | 1,500.00 | 106.00 | 127.00 | 141.10 | 0.00 | - | 3 | 38 | 35.17% |
| MELI250321P01520000 | 2024-05-03 10:20AM EDT | 1,520.00 | 141.60 | 100.00 | 107.30 | 0.00 | - | 1 | 1 | 26.84% |
| MELI250321P01540000 | 2024-05-31 2:28PM EDT | 1,540.00 | 113.20 | 136.60 | 151.50 | 0.00 | - | 8 | 8 | 33.41% |
| MELI250321P01560000 | 2024-05-16 3:29PM EDT | 1,560.00 | 125.80 | 153.00 | 168.00 | 0.00 | - | - | 4 | 34.57% |
| MELI250321P01600000 | 2024-06-04 12:46PM EDT | 1,600.00 | 161.00 | 164.20 | 178.80 | 0.00 | - | 2 | 2 | 32.57% |
| MELI250321P01660000 | 2024-06-05 12:25PM EDT | 1,660.00 | 199.00 | 193.80 | 208.80 | 0.00 | - | - | 20 | 31.68% |
| MELI250321P01680000 | 2024-06-14 1:18PM EDT | 1,680.00 | 229.67 | 204.80 | 219.80 | 0.00 | - | 1 | 3 | 31.45% |
| MELI250321P01700000 | 2024-05-24 3:23PM EDT | 1,700.00 | 188.30 | 216.10 | 231.10 | 0.00 | - | 2 | 4 | 31.20% |
| MELI250321P01720000 | 2024-05-24 10:46AM EDT | 1,720.00 | 202.00 | 227.40 | 242.40 | 0.00 | - | 2 | 4 | 30.90% |
| MELI250321P01740000 | 2024-05-24 2:58PM EDT | 1,740.00 | 207.30 | 238.80 | 253.80 | 0.00 | - | 36 | 40 | 30.55% |
| MELI250321P01760000 | 2024-05-24 3:50PM EDT | 1,760.00 | 221.20 | 250.80 | 265.80 | 0.00 | - | 2 | 5 | 30.25% |
| MELI250321P01780000 | 2024-05-30 3:32PM EDT | 1,780.00 | 219.90 | 264.50 | 279.50 | 0.00 | - | 5 | 12 | 30.20% |
| MELI250321P01800000 | 2024-05-24 3:13PM EDT | 1,800.00 | 240.50 | 276.40 | 291.40 | 0.00 | - | 2 | 9 | 29.75% |
| MELI250321P01820000 | 2024-05-24 3:50PM EDT | 1,820.00 | 254.00 | 290.20 | 305.20 | 0.00 | - | 2 | 8 | 29.60% |
| MELI250321P01840000 | 2024-05-24 3:49PM EDT | 1,840.00 | 266.60 | 303.80 | 318.80 | 0.00 | - | 2 | 18 | 29.35% |
| MELI250321P01860000 | 2024-05-23 3:49PM EDT | 1,860.00 | 273.10 | 318.10 | 333.10 | 0.00 | - | 2 | 35 | 29.18% |
| MELI250321P01880000 | 2024-05-22 12:58PM EDT | 1,880.00 | 268.70 | 332.20 | 347.20 | 0.00 | - | 2 | 7 | 28.90% |
| MELI250321P01900000 | 2024-05-21 3:48PM EDT | 1,900.00 | 264.00 | 355.30 | 370.30 | 0.00 | - | - | 5 | 30.45% |
| MELI250321P01920000 | 2024-06-17 10:08AM EDT | 1,920.00 | 385.61 | 360.90 | 375.90 | 0.00 | - | 1 | 5 | 28.25% |
| MELI250321P01960000 | 2024-06-21 12:48PM EDT | 1,960.00 | 393.90 | 392.20 | 406.60 | -28.70 | -6.79% | 1 | 2 | 27.77% |
© 2024 Yahoo. All rights reserved.