UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,617.99+7.42 (+0.46%)
As of 02:12PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI231201C007600002023-10-18 9:20AM EST760.00484.000.000.000.00--10.00%
MELI231201C008300002023-11-01 2:46PM EST830.00447.50773.10788.000.00--1243.75%
MELI231201C008400002023-11-01 2:46PM EST840.00437.50762.90777.800.00--10.00%
MELI231201C008600002023-11-02 9:00AM EST860.00521.80742.80757.800.00--10.00%
MELI231201C009000002023-11-02 8:31AM EST900.00451.50703.00718.000.00--1212.50%
MELI231201C009300002023-11-20 9:30AM EST930.00542.10672.80687.800.00--10.00%
MELI231201C009900002023-11-27 10:12AM EST990.00607.55613.00627.900.00-220.00%
MELI231201C010000002023-11-02 9:31AM EST1,000.00364.00603.10617.900.00--10.00%
MELI231201C010500002023-10-20 12:06PM EST1,050.00151.40391.70406.700.00-330.00%
MELI231201C010600002023-10-20 12:53PM EST1,060.00154.61381.00396.000.00-13100.00%
MELI231201C010700002023-11-02 8:42AM EST1,070.00313.00532.90547.500.00-2120.00%
MELI231201C011400002023-10-23 2:54PM EST1,140.0099.75380.70395.700.00--10.00%
MELI231201C011500002023-10-23 8:30AM EST1,150.0074.810.000.000.00-110.00%
MELI231201C011650002023-10-26 8:59AM EST1,165.0085.50366.00380.900.00--10.00%
MELI231201C011700002023-10-26 10:24AM EST1,170.0082.90362.00375.900.00--00.00%
MELI231201C011800002023-11-03 10:45AM EST1,180.00209.30422.90437.900.00-120.00%
MELI231201C011850002023-11-03 10:45AM EST1,185.00204.70418.70433.700.00-12183.59%
MELI231201C011950002023-11-03 10:25AM EST1,195.00188.60409.10424.000.00-10187.99%
MELI231201C012000002023-11-28 11:03AM EST1,200.00378.61402.50417.50-12.29-3.14%110.00%
MELI231201C012200002023-11-27 9:30AM EST1,220.00325.02383.00398.000.00-16106.25%
MELI231201C012250002023-10-16 12:10PM EST1,225.0092.60213.80228.800.00-110.00%
MELI231201C012300002023-11-08 1:17PM EST1,230.00147.30372.50387.500.00--10.00%
MELI231201C012400002023-11-24 10:00AM EST1,240.00304.00362.90378.000.00-14100.00%
MELI231201C012450002023-11-24 10:00AM EST1,245.00298.00358.60373.500.00-12150.83%
MELI231201C012500002023-11-27 10:19AM EST1,250.00343.82352.90367.900.00-670.00%
MELI231201C012550002023-11-22 3:40PM EST1,255.00273.00349.00364.000.00--1160.99%
MELI231201C012600002023-11-22 3:19PM EST1,260.00272.40343.00358.000.00--193.75%
MELI231201C012650002023-11-22 3:45PM EST1,265.00265.40338.80353.400.00--1138.77%
MELI231201C012700002023-11-22 3:26PM EST1,270.00260.30333.00347.600.00-350.00%
MELI231201C012750002023-11-22 3:07PM EST1,275.00258.00329.00344.000.00--1152.20%
MELI231201C012800002023-11-22 3:23PM EST1,280.00251.70323.00338.000.00--087.50%
MELI231201C012900002023-11-15 2:57PM EST1,290.00164.00313.20327.900.00--10.00%
MELI231201C013000002023-11-27 9:53AM EST1,300.00290.00302.80317.800.00-140.00%
MELI231201C013050002023-11-14 11:13AM EST1,305.00138.45299.10314.000.00-32139.21%
MELI231201C013100002023-11-02 8:33AM EST1,310.00104.00292.90307.900.00-120.00%
MELI231201C013300002023-11-24 9:52AM EST1,330.00206.50273.10287.900.00-340.00%
MELI231201C013350002023-11-24 9:58AM EST1,335.00211.90268.30283.300.00-63107.52%
MELI231201C013400002023-11-22 3:52PM EST1,340.00188.74263.00278.000.00-1571.88%
MELI231201C013500002023-11-27 1:55PM EST1,350.00249.94252.90267.900.00-2100.00%
MELI231201C013600002023-11-28 10:18AM EST1,360.00230.64243.10258.000.00-1567.19%
MELI231201C013650002023-11-27 9:30AM EST1,365.00188.90238.80253.800.00-26109.91%
MELI231201C013700002023-11-16 2:31PM EST1,370.00113.30233.60247.200.00-1160.00%
MELI231201C013750002023-11-17 10:09AM EST1,375.00100.15228.30242.800.00-120.00%
MELI231201C013800002023-11-29 12:42PM EST1,380.00228.97223.00236.500.00-120.00%
MELI231201C013850002023-11-30 10:28AM EST1,385.00207.42218.50233.50+58.96+39.71%2295.17%
MELI231201C013900002023-11-28 12:23PM EST1,390.00199.00212.70226.200.00-150.00%
MELI231201C013950002023-11-29 12:32PM EST1,395.00214.00208.80223.500.00-1091.31%
MELI231201C014000002023-11-30 10:01AM EST1,400.00199.50203.00216.20+10.60+5.61%1360.00%
MELI231201C014050002023-11-14 9:32AM EST1,405.0065.00199.00213.300.00--181.79%
MELI231201C014100002023-11-28 11:40AM EST1,410.00183.50194.10207.100.00-190.00%
MELI231201C014200002023-11-28 10:18AM EST1,420.00170.29184.40198.500.00-11681.69%
MELI231201C014250002023-11-22 1:56PM EST1,425.00110.80178.90192.700.00-1410.00%
MELI231201C014300002023-11-29 2:36PM EST1,430.00178.70173.60188.100.00-1564.06%
MELI231201C014350002023-11-20 2:34PM EST1,435.0057.40168.40182.700.00-5140.00%
MELI231201C014400002023-11-29 12:58PM EST1,440.00172.28164.90177.800.00-1230.00%
MELI231201C014450002023-11-21 10:27AM EST1,445.0050.70159.50172.100.00--60.00%
MELI231201C014500002023-11-30 10:29AM EST1,450.00142.02154.00168.50-16.98-10.68%204870.26%
MELI231201C014550002023-11-28 10:23AM EST1,455.00136.16148.80163.200.00-1860.55%
MELI231201C014600002023-11-30 10:38AM EST1,460.00126.55147.40156.70+50.25+65.86%1270.00%
MELI231201C014650002023-11-27 3:05PM EST1,465.00141.00138.50153.200.00-21757.03%
MELI231201C014700002023-11-22 2:26PM EST1,470.0069.32134.00148.700.00-31365.99%
MELI231201C014750002023-11-22 11:43AM EST1,475.0072.00129.20143.700.00-4764.01%
MELI231201C014800002023-11-29 10:56AM EST1,480.00132.05124.60136.700.00-370.00%
MELI231201C014825002023-11-24 9:32AM EST1,482.5056.20121.40134.600.00-220.00%
MELI231201C014850002023-11-27 11:21AM EST1,485.0094.48118.40131.500.00-110.00%
MELI231201C014875002023-11-22 11:01AM EST1,487.5051.10116.20130.500.00--234.38%
MELI231201C014900002023-11-27 1:16PM EST1,490.00119.09114.60126.700.00-360.00%
MELI231201C014950002023-11-28 2:42PM EST1,495.0095.57108.80122.400.00-340.00%
MELI231201C015000002023-11-29 9:35AM EST1,500.0080.00104.20117.70-30.00-27.27%1410.00%
MELI231201C015050002023-11-27 10:16AM EST1,505.0092.90100.90109.700.00-260.00%
MELI231201C015100002023-11-28 10:58AM EST1,510.0083.9096.90103.900.00-1100.00%
MELI231201C015150002023-11-27 11:05AM EST1,515.0068.5190.5099.100.00-29260.00%
MELI231201C015200002023-11-28 1:02PM EST1,520.0064.6885.8094.500.00-12180.00%
MELI231201C015250002023-11-29 3:13PM EST1,525.0090.0082.9089.700.00-10110.00%
MELI231201C015300002023-11-30 10:07AM EST1,530.0063.9075.3084.00-12.00-15.81%1270.00%
MELI231201C015350002023-11-29 9:34AM EST1,535.0072.1070.2079.500.00-250.00%
MELI231201C015400002023-11-29 3:57PM EST1,540.0057.0065.1074.00-15.52-21.40%2370.00%
MELI231201C015450002023-11-28 1:02PM EST1,545.0042.7160.5069.900.00-380.00%
MELI231201C015500002023-11-30 1:22PM EST1,550.0064.1158.0065.60-2.29-3.45%5380.00%
MELI231201C015550002023-11-30 1:22PM EST1,555.0059.2152.4061.10+7.67+14.88%180.00%
MELI231201C015600002023-11-29 3:45PM EST1,560.0052.0045.8053.600.00-3240.00%
MELI231201C015700002023-11-29 2:05PM EST1,570.0042.0138.4047.300.00-5180.00%
MELI231201C015800002023-11-30 12:36PM EST1,580.0032.6230.5037.10-1.38-4.06%15190.00%
MELI231201C015900002023-11-30 1:05PM EST1,590.0027.2024.5028.50-0.10-0.37%265215.43%
MELI231201C016000002023-11-30 1:34PM EST1,600.0018.0417.3020.30-3.46-16.09%6810517.70%
MELI231201C016100002023-11-30 1:12PM EST1,610.0012.8012.3014.10-3.50-21.47%256620.09%
MELI231201C016200002023-11-30 12:58PM EST1,620.008.407.109.10-2.60-23.64%545821.06%
MELI231201C016300002023-11-30 1:33PM EST1,630.004.804.506.10-2.80-36.84%255423.11%
MELI231201C016400002023-11-30 1:52PM EST1,640.002.952.753.60-2.62-47.04%199023.64%
MELI231201C016500002023-11-30 1:48PM EST1,650.002.001.602.20-1.60-44.44%5013724.81%
MELI231201C016600002023-11-30 12:52PM EST1,660.001.030.801.60-1.27-55.22%246527.25%
MELI231201C016700002023-11-30 12:51PM EST1,670.000.770.050.80-0.48-38.40%146527.04%
MELI231201C016800002023-11-30 11:29AM EST1,680.000.410.201.15-0.69-62.73%259633.47%
MELI231201C017000002023-11-30 12:51PM EST1,700.000.210.050.25-0.34-61.82%77431.74%
MELI231201C017200002023-11-30 10:37AM EST1,720.000.280.000.55-0.72-72.00%24242.92%
MELI231201C018000002023-11-29 10:53AM EST1,800.000.100.001.000.00-1367.43%
MELI231201C018400002023-11-29 3:46PM EST1,840.000.100.000.050.00-212657.42%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI231201P007400002023-10-20 9:05AM EST740.001.200.002.750.00-11460.74%
MELI231201P007500002023-10-31 9:20AM EST750.001.000.000.000.00-1150.00%
MELI231201P008900002023-10-18 10:44AM EST890.004.500.002.750.00--1360.11%
MELI231201P009000002023-11-01 11:03AM EST900.002.380.000.950.00--50310.94%
MELI231201P009100002023-10-24 9:05AM EST910.005.100.009.600.00--2421.75%
MELI231201P009300002023-11-02 1:07PM EST930.001.500.001.900.00-11320.12%
MELI231201P009400002023-11-02 10:29AM EST940.000.300.000.950.00--1289.55%
MELI231201P009700002023-11-02 11:12AM EST970.000.500.000.950.00--1274.22%
MELI231201P009800002023-11-15 1:56PM EST980.000.050.000.950.00-11269.14%
MELI231201P009900002023-11-06 1:32PM EST990.000.550.001.900.00-11287.21%
MELI231201P010000002023-11-27 2:11PM EST1,000.000.050.000.100.00-18208.59%
MELI231201P010100002023-11-06 2:23PM EST1,010.000.250.000.950.00-12254.30%
MELI231201P010200002023-11-02 9:09AM EST1,020.001.380.000.950.00-11249.41%
MELI231201P010400002023-10-31 12:52PM EST1,040.0010.050.000.950.00-11239.84%
MELI231201P010600002023-11-02 8:49AM EST1,060.003.700.000.950.00--1230.37%
MELI231201P010900002023-11-06 2:21PM EST1,090.000.950.001.900.00--1236.04%
MELI231201P011000002023-10-31 10:00AM EST1,100.0021.800.000.950.00-11212.01%
MELI231201P011100002023-11-01 8:45AM EST1,110.0023.850.000.950.00-11207.52%
MELI231201P011150002023-11-01 8:45AM EST1,115.0025.100.000.950.00-10205.27%
MELI231201P011300002023-10-25 11:11AM EST1,130.0044.300.001.900.00-10216.75%
MELI231201P011400002023-11-14 10:15AM EST1,140.000.540.000.950.00-11194.14%
MELI231201P011500002023-11-22 3:37PM EST1,150.000.300.000.050.00-26143.75%
MELI231201P011600002023-11-17 3:15PM EST1,160.001.230.000.950.00-12185.45%
MELI231201P011650002023-11-03 9:29AM EST1,165.005.100.000.950.00-11183.30%
MELI231201P011700002023-11-22 2:50PM EST1,170.000.250.001.900.00-11198.00%
MELI231201P011750002023-11-01 2:30PM EST1,175.0034.800.000.950.00-210179.00%
MELI231201P011900002023-11-16 12:27PM EST1,190.001.610.001.000.00-25173.73%
MELI231201P012000002023-11-27 1:25PM EST1,200.000.050.000.050.00-111126.56%
MELI231201P012050002023-11-03 11:08AM EST1,205.005.200.000.250.00-11143.75%
MELI231201P012100002023-11-27 1:18PM EST1,210.000.490.000.250.00-27141.80%
MELI231201P012200002023-10-26 12:05PM EST1,220.00100.000.001.900.00--0175.24%
MELI231201P012250002023-11-27 11:24AM EST1,225.000.680.001.000.00-13158.98%
MELI231201P012300002023-11-24 10:57AM EST1,230.000.100.000.250.00-215134.57%
MELI231201P012450002023-11-15 1:36PM EST1,245.001.590.000.250.00-11129.10%
MELI231201P012500002023-11-27 11:24AM EST1,250.000.060.001.000.00-156148.63%
MELI231201P012550002023-11-20 10:28AM EST1,255.000.860.000.250.00-12125.59%
MELI231201P012600002023-11-17 3:15PM EST1,260.001.350.000.250.00-12123.63%
MELI231201P012700002023-11-15 3:31PM EST1,270.001.490.001.000.00-11140.43%
MELI231201P012750002023-11-07 3:13PM EST1,275.0010.550.001.000.00-15138.43%
MELI231201P012800002023-11-10 3:15PM EST1,280.009.410.000.250.00-236116.60%
MELI231201P012850002023-11-21 9:30AM EST1,285.002.650.000.250.00-27114.84%
MELI231201P012900002023-11-16 11:38AM EST1,290.002.870.000.250.00-123113.09%
MELI231201P012950002023-11-17 9:53AM EST1,295.002.650.000.250.00-56111.33%
MELI231201P013000002023-11-29 9:32AM EST1,300.000.050.000.050.00-17594.53%
MELI231201P013050002023-11-27 11:29AM EST1,305.000.750.001.000.00-118126.37%
MELI231201P013100002023-11-16 11:51AM EST1,310.003.840.001.100.00-5057125.98%
MELI231201P013150002023-11-17 10:02AM EST1,315.004.030.001.000.00-57122.41%
MELI231201P013200002023-11-21 12:34PM EST1,320.000.740.001.200.00-911123.39%
MELI231201P013250002023-11-27 12:51PM EST1,325.000.110.000.050.00-162286.72%
MELI231201P013300002023-11-24 12:17PM EST1,330.000.250.000.250.00-61099.12%
MELI231201P013350002023-11-24 12:16PM EST1,335.000.250.000.250.00-4797.46%
MELI231201P013400002023-11-27 1:47PM EST1,340.000.200.001.000.00-12112.55%
MELI231201P013450002023-11-20 3:22PM EST1,345.002.000.000.050.00--180.86%
MELI231201P013500002023-11-30 11:39AM EST1,350.000.050.000.050.00-3015279.69%
MELI231201P013550002023-11-20 12:30PM EST1,355.002.950.000.200.00-1488.48%
MELI231201P013600002023-11-29 9:32AM EST1,360.000.100.000.300.00-1690.63%
MELI231201P013650002023-11-30 1:34PM EST1,365.000.170.001.00-2.83-94.33%17102.78%
MELI231201P013700002023-11-30 1:34PM EST1,370.000.640.000.60-0.53-45.30%1794.43%
MELI231201P013750002023-11-30 1:34PM EST1,375.000.160.000.30-3.74-95.90%1285.45%
MELI231201P013800002023-11-30 1:34PM EST1,380.000.210.001.15-1.14-84.44%11398.88%
MELI231201P013850002023-11-16 2:28PM EST1,385.0012.600.000.300.00--282.03%
MELI231201P013900002023-11-30 1:32PM EST1,390.000.030.000.05-0.02-40.00%54567.58%
MELI231201P013950002023-11-24 9:45AM EST1,395.000.850.000.800.00-1688.48%
MELI231201P014000002023-11-30 10:08AM EST1,400.000.050.050.100.00-310671.48%
MELI231201P014050002023-11-24 12:48PM EST1,405.001.600.000.300.00-1275.20%
MELI231201P014100002023-11-30 9:32AM EST1,410.000.150.000.85-0.15-50.00%102783.55%
MELI231201P014150002023-11-30 9:32AM EST1,415.000.160.000.85-1.04-86.67%106281.69%
MELI231201P014200002023-11-22 12:46PM EST1,420.001.900.000.850.00-85179.79%
MELI231201P014250002023-11-28 10:47AM EST1,425.000.100.001.05-0.20-66.67%118480.27%
MELI231201P014300002023-11-27 9:40AM EST1,430.000.500.050.850.00-141876.66%
MELI231201P014350002023-11-24 10:19AM EST1,435.001.740.001.050.00-1576.42%
MELI231201P014400002023-11-28 9:56AM EST1,440.000.440.001.050.00-25974.51%
MELI231201P014450002023-11-24 9:30AM EST1,445.003.470.000.300.00-1461.62%
MELI231201P014500002023-11-29 3:43PM EST1,450.000.150.001.000.00-215070.17%
MELI231201P014550002023-11-30 12:09PM EST1,455.000.650.001.05-3.50-84.34%11268.75%
MELI231201P014600002023-11-29 3:27PM EST1,460.000.150.050.750.00-62964.26%
MELI231201P014650002023-11-28 11:32AM EST1,465.000.400.001.050.00-11064.94%
MELI231201P014700002023-11-29 10:03AM EST1,470.000.200.050.350.00-44855.18%
MELI231201P014750002023-11-30 9:42AM EST1,475.000.350.050.50+0.22+169.23%116155.71%
MELI231201P014775002023-11-29 11:45AM EST1,477.500.200.051.100.00-101561.01%
MELI231201P014800002023-11-30 12:42PM EST1,480.000.310.050.90-0.39-55.71%24458.30%
MELI231201P014825002023-11-29 2:41PM EST1,482.500.270.050.150.00-4649.12%
MELI231201P014850002023-11-30 10:47AM EST1,485.000.350.000.40-0.35-50.00%192150.00%
MELI231201P014875002023-11-27 10:47AM EST1,487.501.950.051.100.00-2757.13%
MELI231201P014900002023-11-30 12:42PM EST1,490.000.660.051.10-0.09-12.00%76356.18%
MELI231201P014925002023-11-28 3:00PM EST1,492.500.650.101.100.00-111155.57%
MELI231201P014950002023-11-28 2:59PM EST1,495.000.750.001.100.00-41053.86%
MELI231201P014975002023-11-27 3:07PM EST1,497.501.250.101.150.00-2253.98%
MELI231201P015000002023-11-30 1:32PM EST1,500.000.200.100.60-0.10-33.33%139452.66%
MELI231201P015025002023-11-27 1:34PM EST1,502.501.500.101.150.00-131452.03%
MELI231201P015050002023-11-29 12:04PM EST1,505.000.420.101.150.00-203451.05%
MELI231201P015100002023-11-29 11:58AM EST1,510.000.400.000.700.00-52950.02%
MELI231201P015150002023-11-29 11:08AM EST1,515.000.450.001.20-0.24-34.78%13553.10%
MELI231201P015200002023-11-29 12:36PM EST1,520.000.540.050.90+0.16+42.11%113148.17%
MELI231201P015250002023-11-30 1:40PM EST1,525.000.420.050.80-0.19-31.15%203745.09%
MELI231201P015300002023-11-30 1:40PM EST1,530.000.450.050.90-0.19-29.69%286644.01%
MELI231201P015350002023-11-30 12:28PM EST1,535.000.550.150.45-0.15-21.43%286537.01%
MELI231201P015400002023-11-30 11:42AM EST1,540.000.800.000.80-0.05-5.88%225238.90%
MELI231201P015450002023-11-30 1:35PM EST1,545.000.500.400.70-0.40-44.44%1425735.89%
MELI231201P015500002023-11-30 1:29PM EST1,550.000.650.500.80-0.37-36.27%4813634.72%
MELI231201P015550002023-11-30 10:41AM EST1,555.004.450.200.95+2.95+196.67%31733.79%
MELI231201P015600002023-11-30 1:54PM EST1,560.001.060.701.20-0.44-29.33%3910033.31%
MELI231201P015700002023-11-30 1:50PM EST1,570.001.721.101.85-1.21-41.30%938332.11%
MELI231201P016000002023-11-30 1:30PM EST1,600.008.507.107.90-1.90-18.27%595332.07%