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 | 93.99% |
| MELI250321C01180000 | 2024-05-21 1:16PM EDT | 1,180.00 | 664.96 | 484.20 | 499.20 | 0.00 | - | - | 1 | 50.19% |
| MELI250321C01200000 | 2024-06-04 11:30AM EDT | 1,200.00 | 520.00 | 468.40 | 483.40 | 0.00 | - | 1 | 1 | 51.49% |
| MELI250321C01400000 | 2024-06-05 10:18AM EDT | 1,400.00 | 356.25 | 326.10 | 341.10 | 0.00 | - | 10 | 8 | 46.25% |
| MELI250321C01420000 | 2024-06-05 10:10AM EDT | 1,420.00 | 340.47 | 313.60 | 328.60 | 0.00 | - | 10 | 8 | 45.87% |
| MELI250321C01440000 | 2024-06-05 10:12AM EDT | 1,440.00 | 330.00 | 301.20 | 316.20 | 0.00 | - | 7 | 6 | 45.48% |
| MELI250321C01460000 | 2024-05-15 12:01PM EDT | 1,460.00 | 406.19 | 289.90 | 304.90 | 0.00 | - | 1 | 1 | 45.25% |
| MELI250321C01480000 | 2024-05-29 12:41PM EDT | 1,480.00 | 396.00 | 278.20 | 293.20 | 0.00 | - | 1 | 2 | 44.90% |
| MELI250321C01500000 | 2024-06-13 3:02PM EDT | 1,500.00 | 275.00 | 267.40 | 282.00 | 0.00 | - | 1 | 1 | 44.61% |
| 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 | 235.60 | 249.50 | 0.00 | - | 1 | 1 | 43.66% |
| MELI250321C01600000 | 2024-06-12 10:14AM EDT | 1,600.00 | 223.34 | 213.80 | 228.80 | 0.00 | - | 1 | 12 | 42.99% |
| MELI250321C01620000 | 2024-05-06 3:34PM EDT | 1,620.00 | 273.79 | 220.00 | 237.60 | 0.00 | - | 1 | 0 | 46.08% |
| MELI250321C01640000 | 2024-06-05 10:15AM EDT | 1,640.00 | 221.87 | 195.30 | 210.00 | 0.00 | - | - | 1 | 42.48% |
| MELI250321C01660000 | 2024-05-03 12:12PM EDT | 1,660.00 | 261.40 | 282.00 | 299.90 | 0.00 | - | 1 | 0 | 58.62% |
| MELI250321C01700000 | 2024-06-05 10:20AM EDT | 1,700.00 | 193.50 | 170.60 | 183.50 | 0.00 | - | 2 | 2 | 41.71% |
| MELI250321C01720000 | 2024-06-11 12:11PM EDT | 1,720.00 | 170.70 | 161.40 | 176.00 | 0.00 | - | 4 | 7 | 41.61% |
| MELI250321C01740000 | 2024-06-11 12:11PM EDT | 1,740.00 | 162.70 | 154.60 | 168.00 | 0.00 | - | 4 | 8 | 41.37% |
| MELI250321C01780000 | 2024-06-06 12:16PM EDT | 1,780.00 | 165.95 | 138.70 | 153.50 | 0.00 | - | - | 1 | 41.04% |
| MELI250321C01800000 | 2024-06-05 1:50PM EDT | 1,800.00 | 156.15 | 132.00 | 147.00 | 0.00 | - | 4 | 4 | 40.95% |
| MELI250321C01860000 | 2024-05-15 11:38AM EDT | 1,860.00 | 194.80 | 113.30 | 128.00 | 0.00 | - | 1 | 12 | 40.53% |
| MELI250321C01880000 | 2024-05-23 3:11PM EDT | 1,880.00 | 182.40 | 107.10 | 122.00 | 0.00 | - | - | 2 | 40.37% |
| MELI250321C01900000 | 2024-05-29 2:07PM EDT | 1,900.00 | 176.26 | 102.10 | 117.00 | 0.00 | - | 15 | 18 | 40.37% |
| MELI250321C01920000 | 2024-05-20 10:39AM EDT | 1,920.00 | 203.50 | 99.00 | 109.00 | 0.00 | - | 1 | 25 | 39.74% |
| MELI250321C01940000 | 2024-05-15 11:38AM EDT | 1,940.00 | 165.50 | 94.00 | 104.00 | 0.00 | - | 1 | 4 | 39.66% |
| MELI250321C01960000 | 2024-06-07 9:40AM EDT | 1,960.00 | 108.00 | 89.00 | 98.50 | 0.00 | - | 30 | 18 | 39.43% |
| MELI250321C01980000 | 2024-05-21 3:50PM EDT | 1,980.00 | 180.00 | 85.00 | 93.50 | 0.00 | - | - | 1 | 39.27% |
| MELI250321C02000000 | 2024-06-12 10:14AM EDT | 2,000.00 | 83.55 | 80.00 | 89.60 | 0.00 | - | 1 | 37 | 39.29% |
| MELI250321C02200000 | 2024-05-24 1:11PM EDT | 2,200.00 | 53.00 | 47.00 | 57.00 | -39.00 | -42.39% | 1 | 12 | 39.19% |
| MELI250321C02300000 | 2024-05-31 3:59PM EDT | 2,300.00 | 74.10 | 36.00 | 45.90 | 0.00 | - | 2 | 6 | 39.33% |
| MELI250321C02500000 | 2024-05-30 3:43PM EDT | 2,500.00 | 43.90 | 21.00 | 28.00 | 0.00 | - | 6 | 7 | 38.95% |
| MELI250321C02600000 | 2024-06-06 1:30PM EDT | 2,600.00 | 25.30 | 16.00 | 22.70 | 0.00 | - | 1 | 12 | 39.17% |
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 | 53.71% |
| MELI250321P00700000 | 2024-06-03 9:55AM EDT | 700.00 | 3.93 | 0.20 | 8.10 | 0.00 | - | 6 | 0 | 53.63% |
| 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 | 4.00 | 12.50 | 0.00 | - | 2 | 1 | 46.96% |
| MELI250321P00860000 | 2024-05-07 3:51PM EDT | 860.00 | 9.41 | 4.70 | 12.60 | 0.00 | - | - | 2 | 45.55% |
| MELI250321P00900000 | 2024-05-23 12:02PM EDT | 900.00 | 8.70 | 7.10 | 15.00 | 0.00 | - | 10 | 40 | 44.41% |
| MELI250321P00920000 | 2024-05-23 12:02PM EDT | 920.00 | 9.31 | 8.30 | 16.60 | 0.00 | - | 10 | 40 | 44.02% |
| MELI250321P00940000 | 2024-04-24 10:18AM EDT | 940.00 | 38.70 | 6.00 | 17.00 | 0.00 | - | - | 2 | 42.83% |
| MELI250321P00980000 | 2024-05-03 11:59AM EDT | 980.00 | 21.07 | 11.70 | 16.90 | 0.00 | - | 1 | 3 | 39.94% |
| MELI250321P00990000 | 2024-06-06 1:56PM EDT | 990.00 | 15.30 | 13.80 | 20.30 | 0.00 | - | - | 6 | 41.17% |
| MELI250321P01000000 | 2024-05-09 2:34PM EDT | 1,000.00 | 18.60 | 14.20 | 20.60 | 0.00 | - | 3 | 3 | 40.62% |
| MELI250321P01030000 | 2024-04-23 9:50AM EDT | 1,030.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MELI250321P01040000 | 2024-06-05 12:16PM EDT | 1,040.00 | 20.50 | 18.10 | 24.40 | 0.00 | - | - | 3 | 39.69% |
| MELI250321P01100000 | 2024-05-02 10:03AM EDT | 1,100.00 | 60.10 | 16.00 | 26.00 | 0.00 | - | - | 1 | 36.23% |
| MELI250321P01120000 | 2024-06-05 12:16PM EDT | 1,120.00 | 29.50 | 27.00 | 36.00 | 0.00 | - | - | 2 | 38.74% |
| MELI250321P01200000 | 2024-05-21 2:17PM EDT | 1,200.00 | 32.98 | 40.00 | 49.00 | 0.00 | - | 1 | 1 | 37.17% |
| 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 | 58.00 | 67.00 | 0.00 | - | 2 | 2 | 36.08% |
| MELI250321P01300000 | 2024-05-09 12:18PM EDT | 1,300.00 | 61.00 | 60.00 | 68.90 | 0.00 | - | 1 | 2 | 35.00% |
| MELI250321P01340000 | 2024-05-02 2:21PM EDT | 1,340.00 | 123.08 | 52.20 | 59.90 | 0.00 | - | 1 | 2 | 29.76% |
| MELI250321P01360000 | 2024-05-02 3:41PM EDT | 1,360.00 | 128.00 | 56.00 | 64.50 | 0.00 | - | 20 | 20 | 29.36% |
| MELI250321P01400000 | 2024-06-12 12:01PM EDT | 1,400.00 | 94.50 | 92.00 | 100.90 | 0.00 | - | 26 | 51 | 34.21% |
| MELI250321P01480000 | 2024-06-05 10:12AM EDT | 1,480.00 | 120.14 | 119.00 | 133.70 | 0.00 | - | 2 | 22 | 33.83% |
| MELI250321P01500000 | 2024-05-15 12:46PM EDT | 1,500.00 | 106.00 | 127.00 | 141.10 | 0.00 | - | 3 | 38 | 33.41% |
| MELI250321P01520000 | 2024-05-03 10:20AM EDT | 1,520.00 | 141.60 | 100.00 | 107.30 | 0.00 | - | 1 | 1 | 25.18% |
| MELI250321P01540000 | 2024-05-31 2:28PM EDT | 1,540.00 | 113.20 | 144.00 | 158.10 | 0.00 | - | 8 | 8 | 32.83% |
| MELI250321P01560000 | 2024-05-16 3:29PM EDT | 1,560.00 | 125.80 | 153.00 | 168.00 | 0.00 | - | - | 4 | 32.70% |
| MELI250321P01600000 | 2024-06-04 12:46PM EDT | 1,600.00 | 161.00 | 172.00 | 187.00 | 0.00 | - | 2 | 2 | 32.12% |
| MELI250321P01660000 | 2024-06-05 12:25PM EDT | 1,660.00 | 199.00 | 204.70 | 219.70 | 0.00 | - | - | 20 | 31.56% |
| MELI250321P01680000 | 2024-06-05 11:39AM EDT | 1,680.00 | 229.67 | 214.90 | 228.90 | +22.53 | +10.88% | 1 | 2 | 30.94% |
| MELI250321P01700000 | 2024-05-24 3:23PM EDT | 1,700.00 | 188.30 | 225.70 | 240.70 | 0.00 | - | 2 | 4 | 30.73% |
| MELI250321P01720000 | 2024-05-24 10:46AM EDT | 1,720.00 | 202.00 | 237.80 | 252.80 | 0.00 | - | 2 | 4 | 30.51% |
| MELI250321P01740000 | 2024-05-24 2:58PM EDT | 1,740.00 | 207.30 | 251.00 | 266.00 | 0.00 | - | 36 | 40 | 30.44% |
| MELI250321P01760000 | 2024-05-24 3:50PM EDT | 1,760.00 | 221.20 | 264.90 | 279.90 | 0.00 | - | 2 | 5 | 30.44% |
| MELI250321P01780000 | 2024-05-30 3:32PM EDT | 1,780.00 | 219.90 | 275.30 | 290.30 | 0.00 | - | 5 | 12 | 29.71% |
| MELI250321P01800000 | 2024-05-24 3:13PM EDT | 1,800.00 | 240.50 | 290.90 | 305.90 | 0.00 | - | 2 | 9 | 29.92% |
| MELI250321P01820000 | 2024-05-24 3:50PM EDT | 1,820.00 | 254.00 | 302.10 | 317.10 | 0.00 | - | 2 | 8 | 29.21% |
| MELI250321P01840000 | 2024-05-24 3:49PM EDT | 1,840.00 | 266.60 | 316.10 | 331.10 | 0.00 | - | 2 | 18 | 28.98% |
| MELI250321P01860000 | 2024-05-23 3:49PM EDT | 1,860.00 | 273.10 | 330.30 | 345.30 | 0.00 | - | 2 | 35 | 28.73% |
| MELI250321P01880000 | 2024-05-22 12:58PM EDT | 1,880.00 | 268.70 | 344.60 | 359.60 | 0.00 | - | 2 | 7 | 28.43% |
| MELI250321P01900000 | 2024-05-21 3:48PM EDT | 1,900.00 | 264.00 | 358.00 | 376.00 | 0.00 | - | - | 5 | 28.52% |
| MELI250321P01920000 | 2024-05-21 3:01PM EDT | 1,920.00 | 273.10 | 375.10 | 390.10 | 0.00 | - | 3 | 5 | 28.05% |
| MELI250321P01960000 | 2024-06-05 11:39AM EDT | 1,960.00 | 422.60 | 405.60 | 420.60 | +35.98 | +9.31% | 1 | 1 | 27.40% |
© 2024 Yahoo. All rights reserved.