Advertisement
U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,511.96-10.69 (-0.70%)
At close: 04:00PM EDT
1,516.00 +4.04 (+0.27%)
After hours: 06:14PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI240328C009300002024-02-13 10:30AM EDT930.00762.00645.70660.700.00--11,083.17%
MELI240328C010000002024-03-28 11:04AM EDT1,000.00518.08505.80519.10+7.76+1.52%13322.85%
MELI240328C010400002024-02-26 10:35AM EDT1,040.00580.00474.00487.900.00-11475.07%
MELI240328C010600002024-03-20 9:34AM EDT1,060.00456.00446.00458.100.00--1235.55%
MELI240328C010900002024-02-09 10:39AM EDT1,090.00673.00420.00435.000.00--1383.28%
MELI240328C011300002024-03-19 9:34AM EDT1,130.00378.00375.70389.900.00-21252.73%
MELI240328C011400002024-03-19 9:34AM EDT1,140.00368.00366.10381.000.00-21270.26%
MELI240328C012100002024-03-20 9:34AM EDT1,210.00306.80296.10311.100.00--1221.58%
MELI240328C012200002024-03-18 9:32AM EDT1,220.00308.00286.00300.600.00--1207.62%
MELI240328C012600002024-03-20 11:16AM EDT1,260.00256.00246.70259.900.00--1180.62%
MELI240328C012900002024-02-20 10:30AM EDT1,290.00486.00260.20273.400.00--1432.19%
MELI240328C013000002024-03-27 11:16AM EDT1,300.00219.20206.30221.200.00-24162.21%
MELI240328C013300002024-03-19 9:34AM EDT1,330.00180.00176.10190.000.00-11129.59%
MELI240328C013500002024-03-19 9:34AM EDT1,350.00160.00156.30170.000.00-22118.63%
MELI240328C013800002024-03-20 9:34AM EDT1,380.00138.00126.00140.000.00--196.83%
MELI240328C013900002024-03-19 9:34AM EDT1,390.00122.00115.20130.000.00-1183.11%
MELI240328C014000002024-03-27 10:52AM EDT1,400.00118.30105.20120.000.00-3377.15%
MELI240328C014100002024-03-08 10:38AM EDT1,410.00138.4097.40107.000.00-2061.13%
MELI240328C014200002024-03-12 9:30AM EDT1,420.00153.4087.4097.000.00--155.71%
MELI240328C014500002024-03-27 10:51AM EDT1,450.0068.5957.4067.000.00-2279.29%
MELI240328C014550002024-03-26 9:35AM EDT1,455.00108.0052.4062.000.00-1174.91%
MELI240328C014600002024-03-26 9:35AM EDT1,460.00103.0047.4057.000.00-1170.50%
MELI240328C014800002024-03-20 10:17AM EDT1,480.0040.5027.0037.000.00-1052.06%
MELI240328C014850002024-03-19 11:26AM EDT1,485.0036.0022.1032.000.00-2147.19%
MELI240328C014900002024-03-19 11:43AM EDT1,490.0037.3017.4027.000.00-8442.18%
MELI240328C014950002024-03-26 10:28AM EDT1,495.0059.8012.0021.700.00-1235.82%
MELI240328C015000002024-03-28 3:07PM EDT1,500.0017.107.0016.80-1.30-7.07%21530.74%
MELI240328C015050002024-03-20 2:08PM EDT1,505.0035.002.0012.000.00--125.54%
MELI240328C015100002024-03-28 3:07PM EDT1,510.007.360.057.10-11.04-60.00%242419.24%
MELI240328C015125002024-03-28 3:24PM EDT1,512.503.300.004.50-11.10-77.08%2815.09%
MELI240328C015150002024-03-28 3:31PM EDT1,515.001.650.004.10-7.35-81.67%251517.36%
MELI240328C015175002024-03-28 3:15PM EDT1,517.504.330.001.45-7.27-62.67%41711.24%
MELI240328C015200002024-03-28 3:45PM EDT1,520.000.200.002.55-6.80-97.14%292017.97%
MELI240328C015225002024-03-28 3:28PM EDT1,522.500.450.004.80-29.85-98.51%10428.78%
MELI240328C015250002024-03-28 3:30PM EDT1,525.000.050.000.80-6.96-99.29%14714.83%
MELI240328C015300002024-03-28 3:30PM EDT1,530.000.050.000.70-7.03-99.29%1161817.92%
MELI240328C015350002024-03-28 2:09PM EDT1,535.000.400.000.60-5.30-92.98%222320.61%
MELI240328C015400002024-03-28 2:06PM EDT1,540.000.050.000.30-4.10-98.80%225120.63%
MELI240328C015450002024-03-28 3:44PM EDT1,545.000.050.000.50-1.85-97.37%76426.03%
MELI240328C015500002024-03-28 12:24PM EDT1,550.000.100.000.20-2.60-96.30%169024.56%
MELI240328C015550002024-03-28 2:24PM EDT1,555.000.100.000.65-1.00-90.91%93733.79%
MELI240328C015600002024-03-28 3:34PM EDT1,560.000.050.000.30-1.12-95.73%74731.84%
MELI240328C015650002024-03-28 11:53AM EDT1,565.000.100.000.10-0.91-90.10%86629.30%
MELI240328C015700002024-03-28 3:34PM EDT1,570.000.050.001.00-1.25-96.15%185246.66%
MELI240328C015750002024-03-28 2:42PM EDT1,575.000.050.004.80-0.48-90.57%106661.40%
MELI240328C015800002024-03-28 2:40PM EDT1,580.000.030.000.05-0.47-94.00%149433.30%
MELI240328C015850002024-03-28 3:04PM EDT1,585.000.030.000.05-0.19-86.36%53735.35%
MELI240328C015900002024-03-28 3:02PM EDT1,590.000.050.000.05-0.48-90.57%117837.50%
MELI240328C015950002024-03-27 3:44PM EDT1,595.000.930.000.05+0.76+447.06%13739.65%
MELI240328C016000002024-03-28 12:37PM EDT1,600.000.040.000.05-0.01-20.00%1218541.60%
MELI240328C016050002024-03-28 11:51AM EDT1,605.000.700.000.05+0.58+483.33%11943.75%
MELI240328C016100002024-03-26 11:42AM EDT1,610.001.090.004.500.00-41983.06%
MELI240328C016150002024-03-28 10:36AM EDT1,615.000.510.000.05+0.35+218.75%27747.66%
MELI240328C016200002024-03-27 10:53AM EDT1,620.000.060.000.10-0.34-85.00%13253.61%
MELI240328C016250002024-03-28 10:09AM EDT1,625.000.100.000.10-0.20-66.67%152151.56%
MELI240328C016300002024-03-28 12:48PM EDT1,630.000.350.000.050.00-62850.00%
MELI240328C016350002024-03-25 10:55AM EDT1,635.000.920.004.400.00-2497.71%
MELI240328C016400002024-03-28 12:59PM EDT1,640.001.500.004.30-0.26-14.77%527100.12%
MELI240328C016450002024-03-28 12:59PM EDT1,645.001.470.001.50+1.46+100.69%53984.38%
MELI240328C016500002024-03-28 10:09AM EDT1,650.000.050.000.05-0.05-50.00%156757.42%
MELI240328C016550002024-03-26 11:52AM EDT1,655.000.270.004.300.00-1326108.73%
MELI240328C016600002024-03-28 9:39AM EDT1,660.000.040.001.00-0.26-86.67%11686.18%
MELI240328C016700002024-03-27 11:18AM EDT1,670.002.180.004.300.00-118117.11%
MELI240328C016800002024-03-27 10:52AM EDT1,680.000.050.004.300.00-110122.61%
MELI240328C016900002024-03-25 12:55PM EDT1,690.000.200.004.300.00-210128.00%
MELI240328C017000002024-03-27 3:59PM EDT1,700.000.050.000.050.00-42775.00%
MELI240328C017100002024-03-27 10:21AM EDT1,710.000.050.004.300.00-1617138.60%
MELI240328C017200002024-03-25 10:53AM EDT1,720.000.050.004.300.00-18143.80%
MELI240328C017300002024-03-26 1:36PM EDT1,730.000.050.000.050.00-21185.16%
MELI240328C017400002024-03-19 11:17AM EDT1,740.000.750.004.300.00-4248153.98%
MELI240328C017500002024-03-15 2:33PM EDT1,750.000.900.000.050.00-12791.41%
MELI240328C017600002024-03-18 2:53PM EDT1,760.002.050.004.300.00-13163.92%
MELI240328C017800002024-03-01 2:54PM EDT1,780.0010.500.004.300.00-13173.63%
MELI240328C017900002024-03-18 10:46AM EDT1,790.000.050.000.050.00-28104.69%
MELI240328C018000002024-03-22 12:20PM EDT1,800.000.150.000.050.00-212107.81%
MELI240328C018100002024-02-27 3:04PM EDT1,810.008.900.004.300.00-13187.84%
MELI240328C018200002024-02-22 3:02PM EDT1,820.0099.630.000.850.00-11151.27%
MELI240328C018300002024-02-22 3:02PM EDT1,830.0094.780.001.750.00-12170.90%
MELI240328C018500002024-02-28 11:32AM EDT1,850.005.000.000.050.00-1536122.66%
MELI240328C018600002024-02-12 10:56AM EDT1,860.0060.000.004.500.00--1212.21%
MELI240328C018700002024-02-22 3:46PM EDT1,870.0077.800.000.500.00-11159.96%
MELI240328C019000002024-03-21 11:59AM EDT1,900.000.050.004.300.00-1020227.98%
MELI240328C019100002024-02-21 11:56AM EDT1,910.0037.410.000.400.00--5169.73%
MELI240328C019400002024-02-21 3:38PM EDT1,940.0026.000.001.600.00--1211.57%
MELI240328C019600002024-02-14 10:53AM EDT1,960.0027.300.001.700.00-11220.70%
MELI240328C019800002024-03-01 10:52AM EDT1,980.000.050.004.200.00-22260.08%
MELI240328C020000002024-03-25 10:11AM EDT2,000.000.050.004.300.00-13268.99%
MELI240328C020200002024-02-23 12:20PM EDT2,020.002.480.000.300.00-21199.22%
MELI240328C020400002024-03-07 2:14PM EDT2,040.000.050.004.300.00-40284.52%
MELI240328C020800002024-02-22 3:15PM EDT2,080.0024.180.000.250.00-12213.48%
MELI240328C021000002024-03-12 2:50PM EDT2,100.000.500.004.300.00-13306.98%
MELI240328C021400002024-02-22 11:48AM EDT2,140.0010.200.000.250.00-20230.47%
MELI240328C021600002024-02-22 3:46PM EDT2,160.0015.100.000.950.00-40270.12%
MELI240328C021800002024-02-21 1:38PM EDT2,180.006.800.001.700.00--3295.70%
MELI240328C022200002024-02-22 3:00PM EDT2,220.0011.000.001.750.00-11309.38%
MELI240328C023000002024-02-26 2:31PM EDT2,300.001.000.004.300.00-10375.59%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI240328P009100002024-02-20 11:10AM EDT910.000.500.001.750.00-11417.68%
MELI240328P009400002024-02-22 12:38PM EDT940.000.150.001.750.00-11393.46%
MELI240328P009500002024-03-01 11:19AM EDT950.000.100.004.300.00-11437.74%
MELI240328P009600002024-02-21 10:33AM EDT960.000.900.001.750.00--1377.73%
MELI240328P009700002024-02-22 12:37PM EDT970.000.500.001.750.00-11369.92%
MELI240328P010200002024-02-21 11:36AM EDT1,020.001.290.001.750.00-13332.13%
MELI240328P010400002024-02-20 11:12AM EDT1,040.002.480.001.750.00-11317.48%
MELI240328P011100002024-02-22 10:55AM EDT1,110.001.000.001.750.00-11267.87%
MELI240328P011400002024-02-22 4:45PM EDT1,140.002.510.001.500.00--2242.19%
MELI240328P012500002024-02-09 1:08PM EDT1,250.003.500.005.400.00--1212.16%
MELI240328P013000002024-02-22 4:45PM EDT1,300.003.710.001.800.00--2144.34%
MELI240328P013300002024-03-07 2:31PM EDT1,330.003.950.004.300.00--5146.83%
MELI240328P013400002024-03-07 2:31PM EDT1,340.004.500.004.300.00--5139.82%
MELI240328P013500002024-03-26 11:36AM EDT1,350.000.100.004.300.00-14132.81%
MELI240328P013600002024-03-19 3:11PM EDT1,360.000.850.004.300.00-1026125.81%
MELI240328P013700002024-03-21 10:19AM EDT1,370.001.080.000.050.00-203164.84%
MELI240328P013800002024-03-21 10:19AM EDT1,380.001.120.000.050.00-204960.16%
MELI240328P013900002024-03-14 11:48AM EDT1,390.002.000.000.100.00-22759.77%
MELI240328P014000002024-03-28 1:17PM EDT1,400.000.060.000.10-0.44-88.00%209155.08%
MELI240328P014100002024-03-15 1:42PM EDT1,410.003.970.004.300.00-2790.50%
MELI240328P014200002024-03-27 2:57PM EDT1,420.000.580.000.100.00-81549.71%
MELI240328P014300002024-03-27 1:33PM EDT1,430.000.200.000.100.00-24544.73%
MELI240328P014400002024-03-28 3:33PM EDT1,440.000.050.000.10-0.20-80.00%916239.84%
MELI240328P014500002024-03-28 11:41AM EDT1,450.000.200.000.50-0.59-74.68%35144.56%
MELI240328P014550002024-03-25 12:27PM EDT1,455.000.700.004.500.00-1758.30%
MELI240328P014600002024-03-28 3:43PM EDT1,460.000.050.000.10-0.36-87.80%1112229.79%
MELI240328P014650002024-03-28 3:20PM EDT1,465.000.100.004.60-1.65-94.29%1075050.92%
MELI240328P014700002024-03-28 12:26PM EDT1,470.000.350.000.30-0.35-50.00%106129.32%
MELI240328P014750002024-03-28 12:19PM EDT1,475.000.410.000.75-0.69-62.73%11831.79%
MELI240328P014800002024-03-28 1:51PM EDT1,480.000.460.000.05-1.11-70.70%407117.68%
MELI240328P014850002024-03-28 1:12PM EDT1,485.000.480.000.60-1.82-79.13%84623.61%
MELI240328P014900002024-03-28 3:54PM EDT1,490.000.150.001.15-1.35-90.00%1510824.09%
MELI240328P014950002024-03-28 10:18AM EDT1,495.001.700.001.65-1.31-43.52%838122.77%
MELI240328P015000002024-03-28 3:54PM EDT1,500.001.330.000.20-1.67-55.67%1181369.77%
MELI240328P015050002024-03-28 3:54PM EDT1,505.000.050.002.65-5.35-99.07%133317.26%
MELI240328P015100002024-03-28 3:11PM EDT1,510.001.830.001.00-9.67-84.09%151625.75%
MELI240328P015125002024-03-28 3:44PM EDT1,512.502.000.004.80-8.00-80.00%81014.33%
MELI240328P015150002024-03-28 3:53PM EDT1,515.006.000.005.60-4.18-41.06%603512.32%
MELI240328P015175002024-03-27 11:04AM EDT1,517.5012.201.007.900.00-61014.58%
MELI240328P015200002024-03-28 3:56PM EDT1,520.006.003.1012.60-11.50-65.71%484025.09%
MELI240328P015225002024-03-28 1:44PM EDT1,522.509.196.0015.00-3.22-25.95%3227.58%
MELI240328P015250002024-03-28 3:16PM EDT1,525.007.008.2018.00-7.04-50.14%124332.11%
MELI240328P015300002024-03-28 3:49PM EDT1,530.0018.1413.2023.00-2.86-13.62%738037.35%
MELI240328P015350002024-03-27 2:50PM EDT1,535.0020.9518.2027.60-4.80-18.64%1740.70%
MELI240328P015400002024-03-28 10:47AM EDT1,540.0020.0523.0033.00-9.30-31.69%11847.05%
MELI240328P015450002024-03-28 9:59AM EDT1,545.0024.9728.0038.00-4.83-16.21%21051.61%
MELI240328P015500002024-03-28 2:06PM EDT1,550.0034.0933.0043.00+7.09+26.26%103556.02%
MELI240328P015550002024-03-27 3:54PM EDT1,555.0035.0038.0048.000.00-1560.32%
MELI240328P015600002024-03-28 3:40PM EDT1,560.0048.3843.0052.90+0.02+0.04%51964.03%
MELI240328P015650002024-03-28 10:47AM EDT1,565.0044.0548.0057.90+4.05+10.12%1668.10%
MELI240328P015700002024-03-28 10:51AM EDT1,570.0060.0153.0062.80+24.03+66.79%21871.58%
MELI240328P015750002024-03-28 2:43PM EDT1,575.0063.7058.0067.80-1.15-1.77%266675.49%
MELI240328P015800002024-03-28 2:43PM EDT1,580.0068.9863.0072.80-3.24-4.49%308079.32%
MELI240328P015850002024-03-22 2:13PM EDT1,585.0028.0068.0077.800.00-1483.09%
MELI240328P015900002024-03-28 3:29PM EDT1,590.0074.3773.0082.80+37.97+104.31%72586.80%
MELI240328P015950002024-03-21 1:58PM EDT1,595.0042.0078.0087.800.00-2190.47%
MELI240328P016000002024-03-28 2:04PM EDT1,600.0089.7083.0092.80+6.35+7.62%3894.07%
MELI240328P016100002024-03-28 9:53AM EDT1,610.0084.0093.00102.80+32.80+64.06%11101.15%
MELI240328P016200002024-03-11 2:26PM EDT1,620.0087.60101.00115.300.00-3054.30%
MELI240328P016250002024-03-14 10:31AM EDT1,625.0069.58105.00119.500.00-11121.89%
MELI240328P016300002024-03-22 2:10PM EDT1,630.0064.17110.10125.100.00-10128.88%
MELI240328P016400002024-03-26 3:07PM EDT1,640.00103.80120.00133.700.00-50127.38%
MELI240328P016450002024-03-26 11:58AM EDT1,645.00105.36125.00138.800.00-10131.38%
MELI240328P016500002024-03-26 2:43PM EDT1,650.00113.00130.10144.600.00-750139.80%
MELI240328P016600002024-03-08 11:49AM EDT1,660.00131.77140.00153.500.00-350139.22%
MELI240328P016700002024-03-01 3:47PM EDT1,670.0088.40150.10165.000.00-30155.64%
MELI240328P016800002024-03-14 2:53PM EDT1,680.00116.10160.00174.700.00-200160.19%
MELI240328P016900002024-03-20 12:03PM EDT1,690.00183.90170.10184.800.00-10167.25%
MELI240328P017000002024-02-26 1:10PM EDT1,700.0086.20171.70185.000.00-100.00%
MELI240328P017100002024-03-15 10:23AM EDT1,710.00151.20190.00203.800.00-100172.46%
MELI240328P017200002024-03-22 2:47PM EDT1,720.00143.70201.00215.300.00-1094.14%
MELI240328P017300002024-03-21 3:28PM EDT1,730.00163.03208.80223.700.00-10183.51%
MELI240328P017400002024-03-21 2:02PM EDT1,740.00171.10218.70233.700.00-10189.29%
MELI240328P017500002024-02-27 1:49PM EDT1,750.00162.69232.70245.800.00-10143.80%
MELI240328P017600002024-03-12 9:30AM EDT1,760.00197.70241.10253.200.00-10196.36%
MELI240328P017700002024-03-06 11:01AM EDT1,770.00254.99249.80264.200.00-20210.38%
MELI240328P017800002024-02-29 1:37PM EDT1,780.00190.78259.70273.500.00--0209.96%
MELI240328P017900002024-03-06 11:01AM EDT1,790.00275.24269.80283.500.00-10215.37%
MELI240328P018000002024-02-29 1:36PM EDT1,800.00208.85279.90293.200.00-10217.94%
MELI240328P018100002024-03-22 9:35AM EDT1,810.00260.20288.80303.700.00-10227.83%
MELI240328P018200002024-02-23 12:46PM EDT1,820.00213.23241.30255.200.00-6000.00%
MELI240328P018500002024-03-26 9:30AM EDT1,850.00297.80328.80343.600.00-10247.57%
MELI240328P018700002024-02-26 10:31AM EDT1,870.00244.00342.10356.000.00-1000.00%
MELI240328P018800002024-03-12 9:30AM EDT1,880.00316.70358.80373.800.00--0264.50%
MELI240328P019400002024-03-12 9:30AM EDT1,940.00376.70418.70433.100.00--0285.67%
MELI240328P019600002024-02-16 2:04PM EDT1,960.00210.44453.30468.300.00-90362.15%
MELI240328P019800002024-03-12 9:30AM EDT1,980.00416.70458.80473.700.00-10310.50%
MELI240328P020000002024-03-26 9:30AM EDT2,000.00447.90478.70493.200.00-10313.67%
MELI240328P020400002024-02-23 10:31AM EDT2,040.00404.90461.10474.600.00-100.00%
MELI240328P021400002024-03-26 9:30AM EDT2,140.00587.90619.80634.200.00-10384.19%
MELI240328P021800002024-03-12 9:30AM EDT2,180.00616.70658.60674.200.00--0400.05%
MELI240328P022800002024-03-12 9:30AM EDT2,280.00716.60759.70774.100.00--0436.52%
MELI240328P023000002024-03-20 9:34AM EDT2,300.00783.10779.20794.100.00--0443.80%