NasdaqGS - Delayed Quote • USD
MercadoLibre, Inc. (MELI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240503C00970000 | 4/15/2024 1:33 PM | 970 | 512.00 | 432.10 | 447.10 | 0.00 | 0.00% | - | 1 | 162.30% |
| MELI240503C00980000 | 4/15/2024 1:33 PM | 980 | 502.00 | 422.30 | 437.30 | 0.00 | 0.00% | - | 1 | 160.08% |
| MELI240503C01240000 | 4/19/2024 4:15 PM | 1240 | 132.40 | 163.00 | 177.80 | 0.00 | 0.00% | 10 | 5 | 70.22% |
| MELI240503C01250000 | 4/19/2024 4:15 PM | 1250 | 124.50 | 155.00 | 169.90 | 0.00 | 0.00% | 10 | 5 | 73.84% |
| MELI240503C01350000 | 4/26/2024 1:59 PM | 1350 | 59.45 | 70.00 | 77.80 | 13.45 | 29.24% | 8 | 11 | 56.47% |
| MELI240503C01375000 | 4/26/2024 6:33 PM | 1375 | 51.50 | 53.20 | 63.10 | 12.38 | 31.65% | 10 | 86 | 57.36% |
| MELI240503C01380000 | 4/26/2024 6:34 PM | 1380 | 50.53 | 49.40 | 57.90 | 11.73 | 30.23% | 6 | 7 | 55.15% |
| MELI240503C01390000 | 4/24/2024 1:38 PM | 1390 | 60.25 | 43.30 | 51.20 | 0.00 | 0.00% | 1 | 3 | 54.17% |
| MELI240503C01400000 | 4/26/2024 7:57 PM | 1400 | 44.00 | 38.30 | 46.00 | 14.85 | 50.94% | 34 | 104 | 54.46% |
| MELI240503C01410000 | 4/26/2024 7:59 PM | 1410 | 37.80 | 36.60 | 40.40 | 12.55 | 49.70% | 21 | 18 | 56.20% |
| MELI240503C01420000 | 4/26/2024 7:53 PM | 1420 | 30.70 | 32.30 | 35.60 | 5.70 | 22.80% | 14 | 7 | 56.14% |
| MELI240503C01430000 | 4/26/2024 5:59 PM | 1430 | 25.00 | 25.90 | 32.00 | -19.00 | -43.18% | 2 | 15 | 54.89% |
| MELI240503C01435000 | 4/26/2024 4:53 PM | 1435 | 24.00 | 24.10 | 30.00 | -14.42 | -37.53% | 3 | 2 | 54.90% |
| MELI240503C01440000 | 4/26/2024 7:39 PM | 1440 | 27.60 | 22.30 | 28.00 | -6.80 | -19.77% | 8 | 4 | 54.78% |
| MELI240503C01445000 | 4/23/2024 2:36 PM | 1445 | 34.25 | 20.40 | 26.00 | 0.00 | 0.00% | 1 | 2 | 54.45% |
| MELI240503C01450000 | 4/26/2024 7:50 PM | 1450 | 24.50 | 18.50 | 25.00 | 9.50 | 63.33% | 35 | 30 | 54.72% |
| MELI240503C01455000 | 4/26/2024 6:39 PM | 1455 | 19.59 | 16.90 | 23.00 | 6.59 | 50.69% | 2 | 11 | 54.32% |
| MELI240503C01460000 | 4/26/2024 7:28 PM | 1460 | 22.00 | 15.80 | 22.00 | 0.04 | 0.18% | 9 | 5 | 54.96% |
| MELI240503C01470000 | 4/26/2024 6:59 PM | 1470 | 13.40 | 16.00 | 16.90 | -0.60 | -4.29% | 13 | 3 | 55.34% |
| MELI240503C01475000 | 4/26/2024 7:46 PM | 1475 | 15.58 | 11.40 | 18.00 | -10.41 | -40.05% | 10 | 3 | 54.46% |
| MELI240503C01480000 | 4/26/2024 6:59 PM | 1480 | 14.10 | 14.00 | 16.90 | 2.55 | 22.08% | 33 | 6 | 57.76% |
| MELI240503C01485000 | 4/26/2024 6:44 PM | 1485 | 10.48 | 10.10 | 16.00 | -11.12 | -51.48% | 2 | 0 | 55.48% |
| MELI240503C01490000 | 4/26/2024 7:46 PM | 1490 | 14.32 | 9.00 | 15.00 | -7.38 | -34.01% | 13 | 2 | 55.42% |
| MELI240503C01500000 | 4/26/2024 7:57 PM | 1500 | 9.70 | 8.20 | 13.00 | 2.70 | 38.57% | 38 | 41 | 56.32% |
| MELI240503C01510000 | 4/26/2024 5:40 PM | 1510 | 6.45 | 5.80 | 12.00 | -7.55 | -53.93% | 1 | 9 | 56.19% |
| MELI240503C01515000 | 4/26/2024 7:22 PM | 1515 | 9.00 | 5.00 | 11.00 | 1.43 | 18.89% | 1 | 3 | 55.81% |
| MELI240503C01520000 | 4/26/2024 5:49 PM | 1520 | 5.50 | 4.60 | 11.00 | 0.30 | 5.77% | 4 | 14 | 56.95% |
| MELI240503C01530000 | 4/26/2024 7:11 PM | 1530 | 7.41 | 3.20 | 9.90 | -0.39 | -5.00% | 2 | 6 | 56.96% |
| MELI240503C01540000 | 4/25/2024 1:39 PM | 1540 | 5.70 | 2.10 | 10.00 | 0.00 | 0.00% | 1 | 1 | 58.59% |
| MELI240503C01545000 | 4/25/2024 6:45 PM | 1545 | 3.00 | 1.60 | 9.50 | 0.00 | 0.00% | 1 | 3 | 58.62% |
| MELI240503C01550000 | 4/26/2024 7:27 PM | 1550 | 5.50 | 2.50 | 9.00 | 3.25 | 144.44% | 14 | 49 | 60.63% |
| MELI240503C01555000 | 4/19/2024 5:28 PM | 1555 | 8.00 | 0.85 | 8.80 | 0.00 | 0.00% | 3 | 3 | 59.22% |
| MELI240503C01560000 | 4/26/2024 4:34 PM | 1560 | 3.35 | 0.05 | 8.60 | 0.35 | 11.67% | 1 | 3 | 58.92% |
| MELI240503C01565000 | 4/26/2024 7:10 PM | 1565 | 4.55 | 0.00 | 8.10 | -4.25 | -48.30% | 5 | 8 | 59.30% |
| MELI240503C01570000 | 4/25/2024 7:09 PM | 1570 | 3.00 | 0.00 | 7.80 | 0.00 | 0.00% | 2 | 6 | 60.06% |
| MELI240503C01575000 | 4/24/2024 6:00 PM | 1575 | 4.10 | 0.00 | 7.60 | 0.00 | 0.00% | 2 | 3 | 60.97% |
| MELI240503C01580000 | 4/26/2024 2:39 PM | 1580 | 2.00 | 0.10 | 3.60 | -0.04 | -1.96% | 9 | 3 | 53.42% |
| MELI240503C01585000 | 4/22/2024 1:30 PM | 1585 | 5.70 | 0.00 | 5.50 | 0.00 | 0.00% | 1 | 2 | 59.13% |
| MELI240503C01590000 | 4/24/2024 3:16 PM | 1590 | 5.37 | 0.05 | 7.00 | 0.00 | 0.00% | 2 | 5 | 63.68% |
| MELI240503C01600000 | 4/26/2024 7:33 PM | 1600 | 2.25 | 1.40 | 2.70 | 0.59 | 35.54% | 18 | 70 | 59.11% |
| MELI240503C01605000 | 4/19/2024 5:04 PM | 1605 | 4.91 | 0.00 | 6.40 | 0.00 | 0.00% | 2 | 2 | 65.95% |
| MELI240503C01610000 | 4/26/2024 7:27 PM | 1610 | 2.00 | 0.00 | 6.30 | 0.00 | 0.00% | 17 | 3 | 66.92% |
| MELI240503C01615000 | 4/22/2024 5:40 PM | 1615 | 1.10 | 0.10 | 6.20 | 0.00 | 0.00% | 1 | 2 | 68.10% |
| MELI240503C01620000 | 4/22/2024 5:51 PM | 1620 | 2.25 | 0.00 | 6.10 | 0.00 | 0.00% | 40 | 49 | 68.81% |
| MELI240503C01625000 | 4/18/2024 5:22 PM | 1625 | 4.10 | 0.00 | 6.10 | 0.00 | 0.00% | - | 3 | 69.97% |
| MELI240503C01630000 | 4/26/2024 6:19 PM | 1630 | 2.12 | 0.00 | 6.00 | -1.38 | -39.43% | 2 | 6 | 70.89% |
| MELI240503C01640000 | 4/22/2024 6:48 PM | 1640 | 2.46 | 0.00 | 5.70 | 0.23 | 10.31% | 8 | 1 | 72.41% |
| MELI240503C01650000 | 4/26/2024 7:09 PM | 1650 | 1.00 | 0.00 | 4.80 | -2.40 | -70.59% | 5 | 19 | 72.19% |
| MELI240503C01660000 | 4/22/2024 1:35 PM | 1660 | 2.25 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 3 | 74.06% |
| MELI240503C01670000 | 4/23/2024 6:26 PM | 1670 | 2.35 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 3 | 75.88% |
| MELI240503C01680000 | 4/10/2024 1:45 PM | 1680 | 14.78 | 0.00 | 5.30 | 0.00 | 0.00% | 1 | 1 | 80.07% |
| MELI240503C01690000 | 4/19/2024 5:52 PM | 1690 | 1.73 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 44 | 60.94% |
| MELI240503C01700000 | 4/23/2024 5:13 PM | 1700 | 2.10 | 0.10 | 5.10 | 0.00 | 0.00% | 1 | 13 | 83.97% |
| MELI240503C01710000 | 4/12/2024 1:31 PM | 1710 | 11.35 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 2 | 83.81% |
| MELI240503C01720000 | 4/22/2024 1:43 PM | 1720 | 1.09 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 4 | 87.45% |
| MELI240503C01730000 | 4/15/2024 1:37 PM | 1730 | 9.00 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 87.45% |
| MELI240503C01750000 | 4/26/2024 7:38 PM | 1750 | 0.20 | 0.00 | 0.20 | -2.80 | -93.33% | 6 | 3 | 61.33% |
| MELI240503C01760000 | 4/12/2024 1:31 PM | 1760 | 7.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 92.91% |
| MELI240503C01780000 | 4/11/2024 7:41 PM | 1780 | 7.00 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 85.86% |
| MELI240503C01790000 | 4/22/2024 2:34 PM | 1790 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 98.55% |
| MELI240503C01800000 | 4/11/2024 6:57 PM | 1800 | 5.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 7 | 102.27% |
| MELI240503C01820000 | 4/8/2024 2:09 PM | 1820 | 2.00 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 106.70% |
| MELI240503C01880000 | 4/9/2024 6:44 PM | 1880 | 3.48 | 0.00 | 5.00 | 0.00 | 0.00% | - | 2 | 117.43% |
| MELI240503C01890000 | 4/9/2024 6:44 PM | 1890 | 3.21 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 119.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240503P01000000 | 3/27/2024 2:35 PM | 1000 | 1.75 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 138.93% |
| MELI240503P01020000 | 4/19/2024 2:25 PM | 1020 | 1.80 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 131.96% |
| MELI240503P01040000 | 4/15/2024 3:02 PM | 1040 | 2.15 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 125.07% |
| MELI240503P01100000 | 3/27/2024 2:35 PM | 1100 | 2.25 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 105.41% |
| MELI240503P01120000 | 4/25/2024 1:51 PM | 1120 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 25 | 99.63% |
| MELI240503P01160000 | 4/24/2024 6:11 PM | 1160 | 3.26 | 0.10 | 0.90 | 0.00 | 0.00% | 1 | 11 | 67.38% |
| MELI240503P01200000 | 4/26/2024 6:53 PM | 1200 | 0.80 | 0.75 | 0.95 | -5.25 | -86.78% | 26 | 35 | 61.52% |
| MELI240503P01220000 | 4/22/2024 6:27 PM | 1220 | 10.41 | 0.00 | 5.90 | 0.00 | 0.00% | 5 | 6 | 70.50% |
| MELI240503P01240000 | 4/26/2024 7:25 PM | 1240 | 2.40 | 0.00 | 5.50 | -3.60 | -60.00% | 24 | 25 | 63.00% |
| MELI240503P01250000 | 4/26/2024 5:12 PM | 1250 | 3.90 | 0.00 | 6.60 | -7.20 | -64.86% | 1 | 8 | 62.29% |
| MELI240503P01260000 | 4/26/2024 6:40 PM | 1260 | 3.40 | 0.05 | 4.00 | -10.15 | -74.91% | 3 | 34 | 52.94% |
| MELI240503P01280000 | 4/18/2024 2:54 PM | 1280 | 6.35 | 0.05 | 8.30 | -14.78 | -69.95% | 1 | 32 | 55.52% |
| MELI240503P01300000 | 4/26/2024 7:58 PM | 1300 | 6.00 | 2.25 | 9.30 | -16.00 | -72.73% | 13 | 135 | 53.31% |
| MELI240503P01320000 | 4/25/2024 1:38 PM | 1320 | 38.00 | 5.10 | 12.00 | 0.00 | 0.00% | 69 | 76 | 52.42% |
| MELI240503P01330000 | 4/26/2024 6:47 PM | 1330 | 11.00 | 7.30 | 14.00 | -20.00 | -64.52% | 2 | 54 | 52.66% |
| MELI240503P01340000 | 4/26/2024 1:38 PM | 1340 | 22.20 | 8.90 | 16.00 | -14.80 | -40.00% | 1 | 21 | 51.71% |
| MELI240503P01350000 | 4/26/2024 7:46 PM | 1350 | 16.20 | 12.10 | 17.80 | -25.30 | -60.96% | 16 | 48 | 51.49% |
| MELI240503P01360000 | 4/25/2024 7:57 PM | 1360 | 39.00 | 14.80 | 21.00 | 0.00 | 0.00% | 1 | 34 | 51.42% |
| MELI240503P01370000 | 4/24/2024 1:38 PM | 1370 | 42.25 | 17.90 | 24.00 | 0.00 | 0.00% | 1 | 16 | 50.91% |
| MELI240503P01380000 | 4/22/2024 4:51 PM | 1380 | 83.86 | 22.90 | 28.00 | 0.00 | 0.00% | 10 | 13 | 51.95% |
| MELI240503P01390000 | 4/19/2024 2:44 PM | 1390 | 74.74 | 26.60 | 32.70 | 0.00 | 0.00% | 1 | 3 | 51.90% |
| MELI240503P01395000 | 4/26/2024 1:34 PM | 1395 | 43.75 | 24.70 | 34.70 | -39.25 | -47.29% | 5 | 1 | 55.80% |
| MELI240503P01400000 | 4/26/2024 7:59 PM | 1400 | 34.00 | 31.00 | 36.90 | -38.05 | -52.81% | 9 | 21 | 51.39% |
| MELI240503P01410000 | 4/26/2024 7:58 PM | 1410 | 39.10 | 38.00 | 40.80 | -38.85 | -49.84% | 12 | 14 | 51.90% |
| MELI240503P01420000 | 4/25/2024 6:18 PM | 1420 | 54.46 | 43.10 | 46.50 | -21.44 | -28.25% | 1 | 8 | 51.74% |
| MELI240503P01425000 | 4/19/2024 5:05 PM | 1425 | 100.00 | 42.00 | 50.00 | 0.00 | 0.00% | 1 | 2 | 54.96% |
| MELI240503P01430000 | 4/18/2024 2:15 PM | 1430 | 83.90 | 45.00 | 53.00 | 0.00 | 0.00% | 2 | 5 | 54.97% |
| MELI240503P01435000 | 4/26/2024 6:24 PM | 1435 | 58.50 | 48.70 | 57.00 | 13.01 | 28.60% | 1 | 1 | 50.29% |
| MELI240503P01440000 | 4/22/2024 3:42 PM | 1440 | 127.94 | 52.70 | 60.00 | 0.00 | 0.00% | 1 | 15 | 50.69% |
| MELI240503P01450000 | 4/26/2024 7:37 PM | 1450 | 60.50 | 57.00 | 66.00 | 13.10 | 27.64% | 7 | 4 | 55.10% |
| MELI240503P01460000 | 4/24/2024 1:56 PM | 1460 | 96.15 | 64.10 | 73.00 | 0.00 | 0.00% | 1 | 6 | 55.12% |
| MELI240503P01465000 | 4/19/2024 7:56 PM | 1465 | 129.20 | 68.00 | 77.00 | 0.00 | 0.00% | 1 | 1 | 55.74% |
| MELI240503P01470000 | 4/23/2024 2:12 PM | 1470 | 102.29 | 72.00 | 81.00 | 0.00 | 0.00% | 1 | 5 | 56.26% |
| MELI240503P01480000 | 4/24/2024 1:56 PM | 1480 | 109.25 | 80.00 | 88.00 | 0.00 | 0.00% | 1 | 5 | 55.24% |
| MELI240503P01490000 | 4/25/2024 6:25 PM | 1490 | 136.55 | 88.00 | 96.00 | 0.00 | 0.00% | 1 | 7 | 55.43% |
| MELI240503P01500000 | 4/26/2024 2:06 PM | 1500 | 118.00 | 95.00 | 105.00 | -12.00 | -9.23% | 10 | 12 | 57.12% |
| MELI240503P01510000 | 4/23/2024 4:22 PM | 1510 | 132.00 | 102.40 | 117.00 | 0.00 | 0.00% | 1 | 5 | 64.62% |
| MELI240503P01520000 | 4/26/2024 7:33 PM | 1520 | 114.00 | 111.10 | 125.00 | 49.90 | 77.85% | 1 | 4 | 64.06% |
| MELI240503P01530000 | 4/26/2024 1:30 PM | 1530 | 148.90 | 119.30 | 134.00 | 34.28 | 29.91% | 4 | 2 | 65.21% |
| MELI240503P01540000 | 4/22/2024 2:09 PM | 1540 | 191.75 | 130.40 | 143.00 | 0.00 | 0.00% | 1 | 3 | 66.11% |
| MELI240503P01550000 | 4/9/2024 6:59 PM | 1550 | 104.65 | 138.30 | 152.00 | 0.00 | 0.00% | 10 | 12 | 66.73% |
| MELI240503P01560000 | 4/18/2024 7:08 PM | 1560 | 188.28 | 148.50 | 162.00 | 0.00 | 0.00% | 1 | 2 | 69.71% |
| MELI240503P01580000 | 4/8/2024 3:25 PM | 1580 | 116.33 | 167.20 | 181.00 | 0.00 | 0.00% | - | 1 | 72.72% |
| MELI240503P01590000 | 3/28/2024 5:52 PM | 1590 | 113.98 | 176.10 | 191.10 | 0.00 | 0.00% | 3 | 3 | 75.78% |
| MELI240503P01600000 | 4/26/2024 7:40 PM | 1600 | 181.40 | 186.80 | 201.00 | 56.49 | 45.22% | 2 | 3 | 78.21% |
| MELI240503P01630000 | 4/16/2024 1:36 PM | 1630 | 221.94 | 215.90 | 230.90 | 0.00 | 0.00% | 1 | 1 | 85.82% |
| MELI240503P01640000 | 3/21/2024 1:30 PM | 1640 | 129.90 | 277.20 | 292.20 | 0.00 | 0.00% | - | 0 | 176.71% |
| MELI240503P01650000 | 4/9/2024 7:01 PM | 1650 | 181.25 | 235.60 | 250.60 | 0.00 | 0.00% | 20 | 0 | 89.92% |
| MELI240503P01690000 | 4/19/2024 6:50 PM | 1690 | 343.75 | 275.40 | 290.40 | 0.00 | 0.00% | 6 | 3 | 98.94% |
| MELI240503P01740000 | 4/24/2024 6:24 PM | 1740 | 362.70 | 325.60 | 340.60 | 0.00 | 0.00% | 24 | 5 | 111.21% |
Related Tickers
SE Sea Limited
62.86
+0.05%
PDD PDD Holdings Inc.
129.31
+2.80%
BABA Alibaba Group Holding Limited
75.55
+0.59%
JD JD.com, Inc.
30.34
+6.12%
CPNG Coupang, Inc.
22.91
-0.52%
ETSY Etsy, Inc.
67.43
+0.34%
AMZN Amazon.com, Inc.
179.62
+3.43%
CHWY Chewy, Inc.
15.84
+2.99%
JMIA Jumia Technologies AG
4.5400
+3.18%
GLBE Global-E Online Ltd.
33.61
+2.44%