MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 113.20% |
| MELI241220C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 968.00 | 1,042.80 | 1,057.80 | 0.00 | - | 1 | 0 | 166.76% |
| MELI241220C00740000 | 2024-05-03 9:30AM EDT | 740.00 | 925.00 | 1,004.50 | 1,019.50 | 0.00 | - | 1 | 1 | 158.55% |
| MELI241220C00800000 | 2024-06-13 2:43PM EDT | 800.00 | 808.77 | 801.80 | 816.80 | 0.00 | - | 5 | 5 | 73.75% |
| MELI241220C00860000 | 2024-04-26 11:52AM EDT | 860.00 | 576.20 | 859.00 | 874.00 | 0.00 | - | 2 | 2 | 124.16% |
| MELI241220C00920000 | 2024-04-26 11:52AM EDT | 920.00 | 524.30 | 802.90 | 817.90 | 0.00 | - | 2 | 2 | 115.90% |
| MELI241220C00940000 | 2024-04-26 11:52AM EDT | 940.00 | 507.30 | 783.20 | 798.00 | 0.00 | - | 2 | 2 | 112.84% |
| MELI241220C00960000 | 2024-04-26 11:52AM EDT | 960.00 | 490.70 | 765.00 | 780.00 | 0.00 | - | 2 | 2 | 110.48% |
| MELI241220C00980000 | 2024-04-25 3:42PM EDT | 980.00 | 453.60 | 746.80 | 761.80 | 0.00 | - | - | 1 | 108.12% |
| MELI241220C01000000 | 2024-05-03 9:30AM EDT | 1,000.00 | 689.30 | 756.30 | 771.30 | 0.00 | - | 1 | 3 | 115.64% |
| MELI241220C01180000 | 2024-05-09 9:33AM EDT | 1,180.00 | 588.30 | 470.90 | 483.50 | 0.00 | - | 1 | 1 | 56.44% |
| MELI241220C01260000 | 2024-05-13 10:24AM EDT | 1,260.00 | 497.30 | 401.10 | 416.10 | 0.00 | - | 7 | 7 | 51.94% |
| MELI241220C01300000 | 2024-06-10 1:28PM EDT | 1,300.00 | 379.45 | 355.70 | 370.70 | 0.00 | - | 2 | 2 | 48.51% |
| MELI241220C01320000 | 2024-04-30 10:15AM EDT | 1,320.00 | 298.17 | 468.20 | 480.40 | 0.00 | - | - | 1 | 79.91% |
| MELI241220C01340000 | 2024-04-29 2:52PM EDT | 1,340.00 | 260.25 | 443.10 | 457.60 | 0.00 | - | 1 | 1 | 76.30% |
| MELI241220C01350000 | 2024-06-10 1:28PM EDT | 1,350.00 | 341.45 | 318.10 | 333.10 | 0.00 | - | 2 | 2 | 46.88% |
| MELI241220C01360000 | 2024-05-16 9:57AM EDT | 1,360.00 | 456.00 | 311.00 | 326.00 | 0.00 | - | 5 | 5 | 46.63% |
| MELI241220C01370000 | 2024-05-09 1:33PM EDT | 1,370.00 | 425.68 | 320.00 | 332.20 | 0.00 | - | 1 | 1 | 49.85% |
| MELI241220C01400000 | 2024-05-07 2:55PM EDT | 1,400.00 | 400.17 | 316.70 | 331.70 | 0.00 | - | 1 | 0 | 52.20% |
| MELI241220C01420000 | 2024-05-03 9:47AM EDT | 1,420.00 | 358.00 | 389.50 | 404.40 | 0.00 | - | 1 | 2 | 72.81% |
| MELI241220C01430000 | 2024-05-07 2:55PM EDT | 1,430.00 | 378.54 | 296.00 | 311.00 | 0.00 | - | 1 | 1 | 51.12% |
| MELI241220C01440000 | 2024-05-24 1:19PM EDT | 1,440.00 | 368.88 | 256.50 | 271.50 | 0.00 | - | 1 | 1 | 44.62% |
| MELI241220C01450000 | 2024-05-03 10:32AM EDT | 1,450.00 | 352.68 | 367.10 | 381.90 | 0.00 | - | 1 | 1 | 70.79% |
| MELI241220C01480000 | 2024-05-23 1:34PM EDT | 1,480.00 | 363.33 | 231.50 | 246.50 | 0.00 | - | 10 | 13 | 43.78% |
| MELI241220C01500000 | 2024-06-04 11:44AM EDT | 1,500.00 | 267.00 | 219.60 | 234.60 | 0.00 | - | 3 | 10 | 43.40% |
| MELI241220C01520000 | 2024-05-17 12:36PM EDT | 1,520.00 | 346.65 | 208.20 | 223.20 | 0.00 | - | 2 | 2 | 43.07% |
| MELI241220C01540000 | 2024-05-03 11:29AM EDT | 1,540.00 | 292.91 | 305.60 | 319.10 | 0.00 | - | 1 | 0 | 65.66% |
| MELI241220C01550000 | 2024-05-21 1:39PM EDT | 1,550.00 | 343.19 | 191.30 | 206.10 | 0.00 | - | 1 | 0 | 42.44% |
| MELI241220C01580000 | 2024-06-13 10:13AM EDT | 1,580.00 | 192.10 | 176.70 | 188.80 | 0.00 | - | 3 | 56 | 41.62% |
| MELI241220C01600000 | 2024-06-13 12:40PM EDT | 1,600.00 | 169.00 | 167.50 | 180.20 | -4.90 | -2.82% | 1 | 8 | 41.63% |
| MELI241220C01620000 | 2024-06-10 11:16AM EDT | 1,620.00 | 177.00 | 159.70 | 169.30 | 0.00 | - | 2 | 7 | 41.07% |
| MELI241220C01640000 | 2024-06-10 9:54AM EDT | 1,640.00 | 161.41 | 148.00 | 161.70 | 0.00 | - | - | 1 | 41.17% |
| MELI241220C01680000 | 2024-06-06 11:27AM EDT | 1,680.00 | 158.70 | 133.10 | 142.20 | 0.00 | - | 1 | 2 | 40.20% |
| MELI241220C01700000 | 2024-06-14 11:33AM EDT | 1,700.00 | 125.00 | 124.90 | 133.20 | -7.50 | -5.66% | 6 | 317 | 39.78% |
| MELI241220C01720000 | 2024-06-11 10:29AM EDT | 1,720.00 | 127.50 | 116.80 | 125.10 | 0.00 | - | 1 | 3 | 39.49% |
| MELI241220C01740000 | 2024-06-06 11:53AM EDT | 1,740.00 | 133.10 | 106.00 | 119.50 | 0.00 | - | 1 | 14 | 39.68% |
| MELI241220C01760000 | 2024-06-11 3:53PM EDT | 1,760.00 | 106.27 | 101.00 | 111.10 | 0.00 | - | 3 | 9 | 39.18% |
| MELI241220C01780000 | 2024-06-06 12:58PM EDT | 1,780.00 | 120.60 | 95.00 | 104.00 | 0.00 | - | 1 | 6 | 38.91% |
| MELI241220C01800000 | 2024-06-11 10:06AM EDT | 1,800.00 | 102.47 | 89.00 | 98.00 | 0.00 | - | 1 | 28 | 38.82% |
| MELI241220C01820000 | 2024-06-06 11:25AM EDT | 1,820.00 | 105.80 | 83.00 | 92.00 | 0.00 | - | 1 | 10 | 38.66% |
| MELI241220C01840000 | 2024-06-11 12:19PM EDT | 1,840.00 | 82.20 | 77.40 | 86.90 | 0.00 | - | 1 | 10 | 38.65% |
| MELI241220C01860000 | 2024-06-06 10:21AM EDT | 1,860.00 | 92.60 | 72.00 | 80.90 | 0.00 | - | 1 | 11 | 38.37% |
| MELI241220C01880000 | 2024-06-04 1:45PM EDT | 1,880.00 | 91.00 | 66.40 | 75.70 | 0.00 | - | 1 | 4 | 38.21% |
| MELI241220C01900000 | 2024-06-06 3:14PM EDT | 1,900.00 | 83.50 | 62.20 | 72.00 | 0.00 | - | 2 | 340 | 38.37% |
| MELI241220C01920000 | 2024-05-31 10:21AM EDT | 1,920.00 | 112.50 | 58.00 | 67.00 | 0.00 | - | 2 | 3 | 38.14% |
| MELI241220C01940000 | 2024-06-04 3:11PM EDT | 1,940.00 | 78.22 | 54.00 | 62.20 | 0.00 | - | 1 | 18 | 37.89% |
| MELI241220C01960000 | 2024-06-11 3:54PM EDT | 1,960.00 | 53.90 | 50.00 | 58.40 | 0.00 | - | 2 | 7 | 37.85% |
| MELI241220C01980000 | 2024-05-07 11:23AM EDT | 1,980.00 | 112.50 | 60.30 | 67.50 | 0.00 | - | - | 4 | 41.27% |
| MELI241220C02000000 | 2024-06-13 10:24AM EDT | 2,000.00 | 46.00 | 44.20 | 51.30 | 0.00 | - | 1 | 52 | 37.75% |
| MELI241220C02100000 | 2024-06-13 2:43PM EDT | 2,100.00 | 32.75 | 29.80 | 35.10 | 0.00 | - | 6 | 8 | 36.93% |
| MELI241220C02200000 | 2024-06-04 2:50PM EDT | 2,200.00 | 35.50 | 19.20 | 26.70 | 0.00 | - | 4 | 6 | 37.54% |
| MELI241220C02400000 | 2024-05-24 10:37AM EDT | 2,400.00 | 24.99 | 8.10 | 15.00 | 0.00 | - | 4 | 4 | 38.28% |
| MELI241220C02500000 | 2024-06-12 9:30AM EDT | 2,500.00 | 9.00 | 4.00 | 11.60 | 0.00 | - | 1 | 8 | 38.84% |
| MELI241220C02600000 | 2024-06-12 9:30AM EDT | 2,600.00 | 6.50 | 2.00 | 9.30 | 0.00 | - | - | 1 | 39.60% |
Putsfor20 December 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 | 51.63% |
| MELI241220P00700000 | 2024-06-13 2:43PM EDT | 700.00 | 2.75 | 0.00 | 5.70 | 0.00 | - | 5 | 5 | 54.84% |
| MELI241220P00740000 | 2024-04-29 10:11AM EDT | 740.00 | 7.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 54.89% |
| MELI241220P00760000 | 2024-06-13 9:30AM EDT | 760.00 | 1.85 | 0.00 | 6.60 | 0.00 | - | 1 | 1 | 50.92% |
| MELI241220P00780000 | 2024-06-13 9:30AM EDT | 780.00 | 2.05 | 0.00 | 7.00 | 0.00 | - | 1 | 1 | 56.09% |
| MELI241220P00800000 | 2024-06-13 9:30AM EDT | 800.00 | 2.35 | 0.00 | 7.50 | 0.00 | - | 1 | 2 | 55.03% |
| MELI241220P00840000 | 2024-06-13 9:30AM EDT | 840.00 | 2.95 | 0.30 | 8.10 | 0.00 | - | 1 | 6 | 52.35% |
| MELI241220P00860000 | 2024-06-13 9:30AM EDT | 860.00 | 3.30 | 0.50 | 8.50 | 0.00 | - | 1 | 14 | 51.14% |
| MELI241220P00880000 | 2024-05-09 10:26AM EDT | 880.00 | 5.13 | 0.95 | 8.30 | 0.00 | - | 1 | 1 | 49.24% |
| MELI241220P00980000 | 2024-05-29 11:36AM EDT | 980.00 | 7.00 | 4.00 | 12.30 | 0.00 | - | 5 | 6 | 45.15% |
| MELI241220P01000000 | 2024-06-10 10:19AM EDT | 1,000.00 | 5.40 | 5.00 | 13.30 | 0.00 | - | 3 | 4 | 44.38% |
| MELI241220P01040000 | 2024-05-03 12:10PM EDT | 1,040.00 | 16.50 | 5.50 | 10.80 | 0.00 | - | 4 | 4 | 39.28% |
| MELI241220P01060000 | 2024-05-06 11:05AM EDT | 1,060.00 | 14.80 | 9.30 | 15.40 | 0.00 | - | 1 | 2 | 41.21% |
| MELI241220P01080000 | 2024-05-20 2:48PM EDT | 1,080.00 | 10.20 | 10.80 | 16.90 | 0.00 | - | 5 | 5 | 40.64% |
| MELI241220P01100000 | 2024-06-05 9:43AM EDT | 1,100.00 | 15.19 | 12.00 | 18.50 | 0.00 | - | 1 | 8 | 40.07% |
| MELI241220P01120000 | 2024-05-22 10:02AM EDT | 1,120.00 | 12.35 | 13.60 | 20.40 | 0.00 | - | - | 1 | 39.59% |
| MELI241220P01160000 | 2024-05-22 11:26AM EDT | 1,160.00 | 14.13 | 18.20 | 22.80 | 0.00 | - | 4 | 14 | 37.72% |
| MELI241220P01200000 | 2024-05-16 10:15AM EDT | 1,200.00 | 20.00 | 23.80 | 29.40 | 0.00 | - | 2 | 22 | 37.61% |
| MELI241220P01220000 | 2024-06-10 12:47PM EDT | 1,220.00 | 27.15 | 26.00 | 33.90 | 0.00 | - | 1 | 31 | 37.85% |
| MELI241220P01240000 | 2024-05-24 2:31PM EDT | 1,240.00 | 24.62 | 29.00 | 38.00 | 0.00 | - | 1 | 4 | 37.78% |
| MELI241220P01270000 | 2024-06-05 9:51AM EDT | 1,270.00 | 37.00 | 34.60 | 43.00 | 0.00 | - | - | 3 | 37.05% |
| MELI241220P01280000 | 2024-05-30 2:51PM EDT | 1,280.00 | 28.30 | 36.40 | 45.00 | 0.00 | - | 2 | 1 | 36.89% |
| MELI241220P01300000 | 2024-05-22 10:09AM EDT | 1,300.00 | 28.60 | 40.50 | 49.00 | 0.00 | - | 2 | 9 | 36.49% |
| MELI241220P01320000 | 2024-05-02 2:29PM EDT | 1,320.00 | 90.75 | 28.30 | 32.80 | 0.00 | - | 1 | 1 | 29.37% |
| MELI241220P01330000 | 2024-05-03 9:53AM EDT | 1,330.00 | 57.50 | 29.70 | 34.40 | 0.00 | - | 1 | 1 | 29.13% |
| MELI241220P01340000 | 2024-06-04 10:57AM EDT | 1,340.00 | 45.15 | 49.00 | 57.90 | 0.00 | - | 1 | 2 | 35.72% |
| MELI241220P01350000 | 2024-06-05 2:39PM EDT | 1,350.00 | 52.00 | 52.00 | 61.00 | 0.00 | - | 2 | 57 | 35.73% |
| MELI241220P01360000 | 2024-05-03 10:24AM EDT | 1,360.00 | 63.25 | 34.10 | 39.30 | 0.00 | - | 1 | 5 | 28.30% |
| MELI241220P01370000 | 2024-05-31 12:41PM EDT | 1,370.00 | 41.80 | 57.00 | 65.60 | 0.00 | - | 1 | 1 | 35.21% |
| MELI241220P01380000 | 2024-05-13 9:45AM EDT | 1,380.00 | 53.34 | 54.40 | 64.20 | 0.00 | - | 24 | 24 | 33.90% |
| MELI241220P01400000 | 2024-06-13 3:23PM EDT | 1,400.00 | 68.50 | 66.00 | 71.80 | 0.00 | - | 2 | 29 | 34.11% |
| MELI241220P01410000 | 2024-06-10 1:17PM EDT | 1,410.00 | 66.50 | 69.00 | 77.00 | 0.00 | - | 5 | 4 | 34.53% |
| MELI241220P01420000 | 2024-05-31 10:57AM EDT | 1,420.00 | 52.50 | 72.00 | 79.60 | 0.00 | - | 1 | 20 | 34.24% |
| MELI241220P01430000 | 2024-05-23 9:43AM EDT | 1,430.00 | 55.15 | 75.00 | 83.00 | 0.00 | - | 1 | 334 | 34.14% |
| MELI241220P01440000 | 2024-05-23 9:43AM EDT | 1,440.00 | 57.18 | 78.00 | 87.00 | 0.00 | - | 1 | 2 | 34.16% |
| MELI241220P01450000 | 2024-05-14 9:54AM EDT | 1,450.00 | 70.50 | 83.60 | 88.20 | 0.00 | - | 1 | 2 | 33.46% |
| MELI241220P01460000 | 2024-05-21 2:24PM EDT | 1,460.00 | 53.60 | 85.00 | 93.00 | 0.00 | - | 1 | 11 | 33.63% |
| MELI241220P01470000 | 2024-06-13 1:20PM EDT | 1,470.00 | 92.05 | 89.00 | 95.20 | 0.00 | - | 1 | 2 | 33.15% |
| MELI241220P01480000 | 2024-05-08 2:09PM EDT | 1,480.00 | 80.30 | 87.00 | 91.80 | 0.00 | - | 3 | 4 | 31.30% |
| MELI241220P01500000 | 2024-05-31 3:41PM EDT | 1,500.00 | 70.75 | 100.00 | 108.00 | 0.00 | - | 1 | 10 | 33.05% |
| MELI241220P01510000 | 2024-05-16 12:39PM EDT | 1,510.00 | 76.40 | 102.40 | 112.90 | 0.00 | - | - | 1 | 33.11% |
| MELI241220P01530000 | 2024-06-11 10:15AM EDT | 1,530.00 | 111.60 | 109.00 | 121.00 | 0.00 | - | - | 2 | 32.76% |
| MELI241220P01540000 | 2024-06-11 10:15AM EDT | 1,540.00 | 115.70 | 115.00 | 125.40 | 0.00 | - | 3 | 4 | 32.64% |
| MELI241220P01550000 | 2024-06-11 2:56PM EDT | 1,550.00 | 121.48 | 117.00 | 129.60 | 0.00 | - | 3 | 5 | 32.44% |
| MELI241220P01560000 | 2024-06-11 11:23AM EDT | 1,560.00 | 127.00 | 123.00 | 134.60 | 0.00 | - | 5 | 7 | 32.41% |
| MELI241220P01580000 | 2024-06-12 10:03AM EDT | 1,580.00 | 136.22 | 132.70 | 142.00 | 0.00 | - | 1 | 6 | 31.68% |
| MELI241220P01600000 | 2024-06-12 9:36AM EDT | 1,600.00 | 137.15 | 142.40 | 151.10 | 0.00 | - | 10 | 75 | 31.25% |
| MELI241220P01620000 | 2024-06-12 9:36AM EDT | 1,620.00 | 146.95 | 155.60 | 161.60 | 0.00 | - | 10 | 12 | 31.02% |
| MELI241220P01640000 | 2024-05-31 10:24AM EDT | 1,640.00 | 125.90 | 162.00 | 174.30 | 0.00 | - | 2 | 2 | 31.19% |
| MELI241220P01660000 | 2024-06-05 1:00PM EDT | 1,660.00 | 166.20 | 174.00 | 186.00 | 0.00 | - | 1 | 3 | 31.05% |
| MELI241220P01680000 | 2024-06-11 10:11AM EDT | 1,680.00 | 185.00 | 186.20 | 196.50 | 0.00 | - | 2 | 8 | 30.54% |
| MELI241220P01700000 | 2024-06-06 1:03PM EDT | 1,700.00 | 183.90 | 197.00 | 208.50 | 0.00 | - | 1 | 18 | 30.27% |
| MELI241220P01720000 | 2024-06-06 2:00PM EDT | 1,720.00 | 193.20 | 209.00 | 220.70 | 0.00 | - | 1 | 3 | 29.96% |
| MELI241220P01740000 | 2024-06-05 10:48AM EDT | 1,740.00 | 214.00 | 221.00 | 236.00 | 0.00 | - | 1 | 13 | 30.26% |
| MELI241220P01760000 | 2024-05-30 11:27AM EDT | 1,760.00 | 170.60 | 234.10 | 249.10 | 0.00 | - | 16 | 18 | 29.97% |
| MELI241220P01780000 | 2024-05-30 11:27AM EDT | 1,780.00 | 179.50 | 248.20 | 263.20 | 0.00 | - | 18 | 26 | 29.82% |
| MELI241220P01800000 | 2024-05-31 10:25AM EDT | 1,800.00 | 206.20 | 262.00 | 277.00 | 0.00 | - | 1 | 32 | 29.51% |
| MELI241220P01820000 | 2024-05-31 10:18AM EDT | 1,820.00 | 215.90 | 276.10 | 291.10 | 0.00 | - | 1 | 18 | 29.17% |
| MELI241220P01840000 | 2024-05-30 10:31AM EDT | 1,840.00 | 212.80 | 290.90 | 305.90 | 0.00 | - | 2 | 3 | 28.91% |
| MELI241220P01860000 | 2024-05-30 10:09AM EDT | 1,860.00 | 219.50 | 305.90 | 320.90 | 0.00 | - | 1 | 1 | 28.61% |
| MELI241220P02000000 | 2024-06-13 2:43PM EDT | 2,000.00 | 428.73 | 420.60 | 435.60 | 0.00 | - | 5 | 25 | 26.56% |
| MELI241220P02400000 | 2024-05-07 10:21AM EDT | 2,400.00 | 717.72 | 772.10 | 787.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.