Singapore markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,749.17+10.02 (+0.58%)
At close: 04:00PM EDT
1,747.70 -1.47 (-0.08%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240524C012700002024-05-03 9:30AM EDT1,270.00373.60473.40488.400.00-10112.82%
MELI240524C012900002024-04-22 9:57AM EDT1,290.00112.30452.90467.900.00--1102.66%
MELI240524C013000002024-04-15 11:47AM EDT1,300.00176.11416.30431.300.00--20.00%
MELI240524C013100002024-05-16 11:05AM EDT1,310.00440.48433.60448.600.00-12105.03%
MELI240524C013200002024-05-03 9:44AM EDT1,320.00347.12423.40438.400.00-12100.88%
MELI240524C013300002024-04-12 2:18PM EDT1,330.00171.45363.20374.300.00-330.00%
MELI240524C013500002024-05-09 11:15AM EDT1,350.00348.33392.90407.900.00-1389.11%
MELI240524C013900002024-05-03 9:42AM EDT1,390.00270.00353.00368.000.00-1181.26%
MELI240524C014000002024-05-15 2:00PM EDT1,400.00325.00343.70358.700.00-1884.64%
MELI240524C014100002024-04-26 3:25PM EDT1,410.0076.88333.40348.400.00-2280.18%
MELI240524C014400002024-04-30 1:37PM EDT1,440.0088.60303.90318.900.00--176.73%
MELI240524C014500002024-05-02 9:58AM EDT1,450.0077.20293.80308.800.00--173.83%
MELI240524C014600002024-05-02 3:23PM EDT1,460.0097.00283.10298.100.00--166.86%
MELI240524C014700002024-05-03 3:36PM EDT1,470.00179.23273.80288.800.00-202069.28%
MELI240524C014800002024-05-17 10:12AM EDT1,480.00253.87263.50278.50+227.57+865.29%1165.23%
MELI240524C014900002024-05-03 3:36PM EDT1,490.00160.44253.10268.100.00-302860.40%
MELI240524C015000002024-05-17 12:14PM EDT1,500.00240.55244.30259.30-0.77-0.32%14465.05%
MELI240524C015100002024-05-17 11:05AM EDT1,510.00229.84232.80247.80+8.68+3.92%1353.98%
MELI240524C015200002024-05-06 9:32AM EDT1,520.00152.00224.10239.100.00-2559.49%
MELI240524C015400002024-05-15 3:46PM EDT1,540.00186.62204.30219.300.00-2755.80%
MELI240524C015600002024-05-17 10:43AM EDT1,560.00182.37184.10199.10+36.14+24.71%1550.36%
MELI240524C015700002024-05-17 12:50PM EDT1,570.00171.30174.90189.90+51.23+42.67%1651.09%
MELI240524C015800002024-05-14 10:25AM EDT1,580.00122.88164.20179.200.00-1465.74%
MELI240524C015900002024-05-15 11:09AM EDT1,590.00117.22155.00170.000.00-2264.41%
MELI240524C016000002024-05-17 3:20PM EDT1,600.00151.81145.00160.00+15.22+11.14%41461.46%
MELI240524C016200002024-04-17 10:10AM EDT1,620.0019.40125.00140.000.00-2455.52%
MELI240524C016250002024-05-14 10:57AM EDT1,625.0085.00112.10125.900.00-1132.94%
MELI240524C016300002024-05-17 3:49PM EDT1,630.00113.20115.00130.00-10.22-8.28%41052.53%
MELI240524C016400002024-05-17 12:03PM EDT1,640.00101.97105.50120.50+31.68+45.07%1850.33%
MELI240524C016450002024-05-09 11:19AM EDT1,645.0075.00101.00115.800.00-1149.28%
MELI240524C016500002024-05-14 10:34AM EDT1,650.0064.0098.00108.000.00-2643.13%
MELI240524C016550002024-05-08 10:26AM EDT1,655.0090.0094.00103.000.00--341.65%
MELI240524C016600002024-05-17 3:10PM EDT1,660.0089.9589.9099.00+50.95+130.64%1241.79%
MELI240524C016650002024-05-07 3:18PM EDT1,665.0064.0884.0093.600.00--139.63%
MELI240524C016700002024-05-17 3:15PM EDT1,670.0079.0080.5089.00+37.00+88.10%1738.72%
MELI240524C016750002024-05-15 1:52PM EDT1,675.0057.7769.0075.400.00-2520.11%
MELI240524C016800002024-05-16 3:45PM EDT1,680.0065.0070.3079.300.00-5736.04%
MELI240524C016850002024-05-17 2:07PM EDT1,685.0063.0666.9074.70+12.06+23.65%2235.01%
MELI240524C016900002024-05-17 3:04PM EDT1,690.0062.0062.0070.90+2.00+3.33%2835.03%
MELI240524C016925002024-05-15 3:14PM EDT1,692.5051.6059.0068.500.00-2134.33%
MELI240524C016950002024-05-17 2:02PM EDT1,695.0057.0057.5066.80+32.20+129.84%2434.53%
MELI240524C016975002024-05-13 9:32AM EDT1,697.5036.5051.0058.600.00-1125.84%
MELI240524C017000002024-05-17 3:47PM EDT1,700.0055.0053.0062.00+3.00+5.77%114033.06%
MELI240524C017025002024-05-10 9:43AM EDT1,702.5040.0051.0060.100.00-1132.94%
MELI240524C017050002024-05-16 3:22PM EDT1,705.0043.1049.3057.600.00-2232.04%
MELI240524C017100002024-05-17 1:57PM EDT1,710.0044.0045.6053.30-2.20-4.76%2831.08%
MELI240524C017150002024-05-17 3:57PM EDT1,715.0044.2441.0048.00-0.76-1.69%1728.86%
MELI240524C017200002024-05-17 3:53PM EDT1,720.0040.0038.8046.90+5.00+14.29%4731.40%
MELI240524C017250002024-05-16 12:29PM EDT1,725.0028.0031.2035.30-2.30-7.59%6721.93%
MELI240524C017300002024-05-17 12:25PM EDT1,730.0031.8031.0037.00-2.10-6.19%62627.38%
MELI240524C017400002024-05-17 3:47PM EDT1,740.0026.8027.4030.00-1.37-4.86%62726.09%
MELI240524C017450002024-05-17 9:30AM EDT1,745.0019.9721.0023.30-0.83-3.99%13221.91%
MELI240524C017500002024-05-17 3:06PM EDT1,750.0021.2821.9024.30+2.98+16.28%273025.57%
MELI240524C017600002024-05-17 3:58PM EDT1,760.0018.0016.2021.20+3.10+20.81%91427.09%
MELI240524C017700002024-05-17 1:39PM EDT1,770.0013.2512.4017.40+0.25+1.92%41227.28%
MELI240524C017800002024-05-17 3:01PM EDT1,780.009.709.7014.70-0.27-2.71%164128.11%
MELI240524C017900002024-05-17 3:59PM EDT1,790.008.237.3010.30+2.73+49.64%22326.31%
MELI240524C018000002024-05-17 3:43PM EDT1,800.006.055.608.00-0.78-11.42%323226.36%
MELI240524C018100002024-05-17 3:59PM EDT1,810.003.872.505.60-4.13-51.63%15725.56%
MELI240524C018200002024-05-16 9:42AM EDT1,820.003.723.104.40-0.03-0.80%13426.03%
MELI240524C018300002024-05-17 3:31PM EDT1,830.002.402.403.60-0.42-14.89%72226.81%
MELI240524C018400002024-05-17 3:24PM EDT1,840.002.151.753.60-0.07-3.15%331729.08%
MELI240524C018500002024-05-17 3:47PM EDT1,850.001.751.453.30-0.35-16.67%482930.58%
MELI240524C018600002024-05-07 11:52AM EDT1,860.005.371.055.800.00--138.22%
MELI240524C018800002024-05-17 3:28PM EDT1,880.001.000.353.30+0.15+17.65%1136.87%
MELI240524C018900002024-05-16 12:20PM EDT1,890.000.600.302.65-0.40-40.00%1336.96%
MELI240524C019000002024-05-15 3:17PM EDT1,900.000.900.251.400.00-2434.16%
MELI240524C019400002024-04-18 10:32AM EDT1,940.001.650.102.300.00-2244.98%
MELI240524C019800002024-05-07 10:34AM EDT1,980.001.300.002.700.00--153.53%
MELI240524C020000002024-05-06 10:46AM EDT2,000.001.500.052.650.00--150.28%
MELI240524C021800002024-05-07 9:30AM EDT2,180.000.500.004.300.00--181.63%
MELI240524C022400002024-05-10 11:47AM EDT2,240.000.200.004.300.00-7889.80%
MELI240524C022600002024-05-13 11:52AM EDT2,260.000.080.002.050.00-101082.98%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240524P008800002024-05-09 12:21PM EDT880.000.050.000.050.00-2325147.66%
MELI240524P008900002024-04-29 10:51AM EDT890.000.290.004.300.00--5226.42%
MELI240524P009000002024-05-09 12:21PM EDT900.000.050.004.300.00-1010223.00%
MELI240524P009100002024-05-09 11:00AM EDT910.000.050.004.300.00-1010219.63%
MELI240524P009200002024-05-08 10:28AM EDT920.000.050.004.300.00--5216.31%
MELI240524P009400002024-04-09 9:35AM EDT940.001.000.002.850.00--0198.19%
MELI240524P010600002024-05-13 11:53AM EDT1,060.000.100.004.300.00-126172.97%
MELI240524P010800002024-04-24 10:48AM EDT1,080.003.500.004.300.00--26167.21%
MELI240524P011000002024-05-15 11:48AM EDT1,100.000.050.004.300.00-223161.55%
MELI240524P011200002024-04-19 1:42PM EDT1,120.009.400.002.800.00-22146.61%
MELI240524P011400002024-05-03 9:32AM EDT1,140.000.650.000.800.00-13121.05%
MELI240524P011600002024-05-14 11:47AM EDT1,160.000.060.002.800.00-912136.28%
MELI240524P011800002024-05-10 12:38PM EDT1,180.000.490.002.800.00-36131.23%
MELI240524P012000002024-04-29 3:39PM EDT1,200.007.550.002.800.00-11126.25%
MELI240524P012200002024-05-02 2:26PM EDT1,220.003.500.000.550.00-1299.32%
MELI240524P012400002024-05-01 10:16AM EDT1,240.0010.000.002.800.00-13116.48%
MELI240524P012500002024-05-01 11:32AM EDT1,250.0012.420.002.800.00-11114.09%
MELI240524P012600002024-05-03 3:13PM EDT1,260.001.610.002.800.00-66111.69%
MELI240524P012800002024-05-03 9:30AM EDT1,280.001.260.002.800.00-56106.98%
MELI240524P012900002024-05-03 3:13PM EDT1,290.001.650.002.800.00-10104.64%
MELI240524P013000002024-05-03 10:18AM EDT1,300.001.270.002.800.00-14102.32%
MELI240524P013100002024-05-02 9:35AM EDT1,310.0018.890.002.800.00--599.99%
MELI240524P013200002024-05-16 9:38AM EDT1,320.001.900.002.800.00-2997.71%
MELI240524P013300002024-05-16 9:38AM EDT1,330.001.950.004.300.00-22102.05%
MELI240524P013500002024-05-07 12:42PM EDT1,350.001.090.004.300.00-1797.27%
MELI240524P013600002024-05-14 10:19AM EDT1,360.000.390.004.300.00-1994.89%
MELI240524P013700002024-04-22 11:54AM EDT1,370.0090.400.004.400.00--192.88%
MELI240524P013800002024-05-03 2:57PM EDT1,380.002.110.004.400.00-20890.52%
MELI240524P013900002024-05-01 1:05PM EDT1,390.0050.400.004.400.00-4388.17%
MELI240524P014000002024-05-06 1:20PM EDT1,400.001.270.004.400.00-1285.83%
MELI240524P014100002024-05-15 1:01PM EDT1,410.000.270.004.400.00-11283.50%
MELI240524P014400002024-04-29 12:13PM EDT1,440.0070.600.050.250.00-101253.17%
MELI240524P014500002024-05-08 9:52AM EDT1,450.002.300.004.400.00-101074.27%
MELI240524P014600002024-05-08 9:52AM EDT1,460.002.400.004.400.00-101071.99%
MELI240524P014700002024-05-17 3:02PM EDT1,470.000.230.004.40-75.37-99.70%3169.70%
MELI240524P014800002024-05-10 3:00PM EDT1,480.001.000.004.400.00-41067.43%
MELI240524P015000002024-05-14 1:29PM EDT1,500.000.520.100.550.00-1350.42%
MELI240524P015100002024-05-14 3:00PM EDT1,510.001.400.002.950.00-1456.45%
MELI240524P015300002024-05-14 3:29PM EDT1,530.001.750.100.800.00-81847.23%
MELI240524P015400002024-05-15 11:33AM EDT1,540.001.050.004.500.00-1254.11%
MELI240524P015500002024-05-15 11:33AM EDT1,550.001.280.002.200.00-12951.62%
MELI240524P015600002024-05-17 11:38AM EDT1,560.000.250.002.80-1.56-86.19%11051.87%
MELI240524P015700002024-05-17 11:39AM EDT1,570.000.300.152.85-0.50-62.50%11549.73%
MELI240524P015800002024-05-14 10:03AM EDT1,580.004.590.202.950.00-3447.75%
MELI240524P015900002024-05-16 3:13PM EDT1,590.000.950.202.500.00-51843.79%
MELI240524P016000002024-05-17 3:47PM EDT1,600.000.540.302.60-0.76-58.46%53041.84%
MELI240524P016100002024-05-17 3:49PM EDT1,610.001.100.253.10-0.16-12.70%2741.14%
MELI240524P016200002024-05-17 3:39PM EDT1,620.000.900.351.50-1.65-64.71%12533.08%
MELI240524P016250002024-05-17 3:44PM EDT1,625.000.830.401.15-2.73-76.69%3530.40%
MELI240524P016300002024-05-17 11:23AM EDT1,630.001.300.403.90-0.57-30.48%1238.51%
MELI240524P016400002024-05-17 1:42PM EDT1,640.001.460.554.00-1.89-56.42%2336.24%
MELI240524P016500002024-05-17 3:12PM EDT1,650.001.520.851.80-2.58-62.93%43027.64%
MELI240524P016600002024-05-17 3:59PM EDT1,660.001.751.252.30-2.73-60.94%19726.89%
MELI240524P016650002024-05-16 10:42AM EDT1,665.004.430.352.450.00-2526.11%
MELI240524P016700002024-05-17 3:18PM EDT1,670.002.550.052.90-2.15-45.74%1726.04%
MELI240524P016800002024-05-17 3:24PM EDT1,680.003.502.653.50-5.90-62.77%41624.85%
MELI240524P016850002024-05-17 11:49AM EDT1,685.006.102.804.00-1.80-22.78%1424.53%
MELI240524P016900002024-05-17 3:54PM EDT1,690.004.001.754.90-5.28-56.90%16724.80%
MELI240524P016950002024-05-17 3:49PM EDT1,695.005.304.307.00-4.65-46.73%1426.72%
MELI240524P016975002024-05-16 3:46PM EDT1,697.5010.002.006.300.00-4524.89%
MELI240524P017000002024-05-17 3:58PM EDT1,700.006.004.706.30-8.00-57.14%41024.13%
MELI240524P017050002024-05-17 2:01PM EDT1,705.009.485.207.60-2.25-19.18%2524.45%
MELI240524P017100002024-05-17 2:01PM EDT1,710.0010.764.808.80-3.74-25.79%1424.43%
MELI240524P017150002024-05-17 11:10AM EDT1,715.0013.387.409.60-15.72-54.02%4323.74%
MELI240524P017200002024-05-17 3:26PM EDT1,720.009.009.0010.50-8.00-47.06%111023.05%
MELI240524P017300002024-05-17 3:41PM EDT1,730.0013.8011.2014.30-11.30-45.02%101023.52%
MELI240524P017400002024-05-17 3:58PM EDT1,740.0017.7015.0018.00-11.00-38.33%23423.12%
MELI240524P017500002024-05-17 2:59PM EDT1,750.0025.0019.6022.70-11.00-30.56%2323.06%
MELI240524P017700002024-05-16 11:08AM EDT1,770.0038.2029.1036.600.00-3425.52%