UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
718.35-21.11 (-2.85%)
As of 02:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220701C003100002022-06-14 9:36AM EDT310.00314.00402.70416.900.00--1351.51%
MELI220701C003800002022-06-22 9:32AM EDT380.00270.50331.30346.100.00--1224.41%
MELI220701C004000002022-06-06 12:04PM EDT400.00402.00311.10325.500.00--1346.68%
MELI220701C005000002022-06-17 2:59PM EDT500.00145.20211.70226.700.00-2121152.78%
MELI220701C006000002022-06-24 3:03PM EDT600.00135.05113.90125.600.00-2392.16%
MELI220701C006050002022-06-24 9:32AM EDT605.00122.00108.30123.000.00-1098.66%
MELI220701C006100002022-06-16 9:59AM EDT610.0055.60105.10117.400.00-11100.32%
MELI220701C006200002022-06-22 12:25PM EDT620.0076.4597.00105.200.00-1191.32%
MELI220701C006250002022-06-15 9:41AM EDT625.0063.0093.00100.600.00-1192.82%
MELI220701C006350002022-06-24 12:14PM EDT635.0092.7982.6090.800.00-6684.13%
MELI220701C006400002022-06-21 3:41PM EDT640.0046.0079.2087.000.00-3588.92%
MELI220701C006450002022-06-21 2:01PM EDT645.0040.6074.9082.700.00-1088.54%
MELI220701C006500002022-06-22 11:00AM EDT650.0090.1071.1078.80+35.60+65.32%2190.00%
MELI220701C006550002022-06-27 11:54AM EDT655.0079.6765.7073.70-11.13-12.26%211784.23%
MELI220701C006600002022-06-17 3:44PM EDT660.0028.0061.5070.200.00-1484.95%
MELI220701C006650002022-06-24 10:11AM EDT665.0082.4458.4064.700.00-1483.22%
MELI220701C006700002022-06-27 1:52PM EDT670.0057.8053.8061.60+5.30+10.10%1483.01%
MELI220701C006750002022-06-24 2:04PM EDT675.0063.7051.3058.200.00-46785.74%
MELI220701C006800002022-06-27 1:52PM EDT680.0050.3045.8054.00+6.40+14.58%1680.95%
MELI220701C006825002022-06-24 11:40AM EDT682.5054.0045.2052.600.00-1183.55%
MELI220701C006850002022-06-24 3:44PM EDT685.0062.8043.9051.100.00-3884.55%
MELI220701C006875002022-06-24 10:10AM EDT687.5062.6041.5047.200.00-1179.47%
MELI220701C006900002022-06-27 12:23PM EDT690.0050.1439.9048.00+10.93+27.88%11483.61%
MELI220701C006950002022-06-27 10:17AM EDT695.0045.4435.6043.30-1.81-3.83%1879.22%
MELI220701C007000002022-06-27 1:13PM EDT700.0040.0033.5041.50-10.70-21.10%83682.62%
MELI220701C007050002022-06-24 3:56PM EDT705.0051.1030.6037.600.00-1980.97%
MELI220701C007100002022-06-27 12:30PM EDT710.0032.8028.5033.50-17.95-35.37%11079.84%
MELI220701C007150002022-06-27 11:54AM EDT715.0034.2825.6032.30-4.82-12.33%212281.43%
MELI220701C007200002022-06-27 10:23AM EDT720.0025.5023.0026.90-14.81-36.74%11676.75%
MELI220701C007250002022-06-27 2:02PM EDT725.0022.3120.0024.10-12.69-36.26%62274.91%
MELI220701C007300002022-06-27 11:15AM EDT730.0026.0018.0024.30-9.00-25.71%123778.60%
MELI220701C007350002022-06-27 11:17AM EDT735.0024.7215.7021.20-6.28-20.26%2576.44%
MELI220701C007400002022-06-27 1:03PM EDT740.0016.8014.3017.80-6.20-26.96%11074.69%
MELI220701C007450002022-06-27 2:04PM EDT745.0014.8011.1017.70-12.20-45.19%31674.79%
MELI220701C007500002022-06-27 11:07AM EDT750.0018.1010.8014.30-4.90-21.30%63373.79%
MELI220701C007550002022-06-24 2:32PM EDT755.0020.249.4014.900.00-6877.22%
MELI220701C007600002022-06-27 1:52PM EDT760.0010.128.4011.50-5.08-33.42%10874.08%
MELI220701C007650002022-06-27 1:51PM EDT765.009.507.4010.80-7.29-43.42%31375.25%
MELI220701C007700002022-06-27 1:03PM EDT770.009.206.1011.20-7.20-43.90%72677.65%
MELI220701C007750002022-06-24 12:00PM EDT775.0015.005.407.30+5.13+51.98%1872.20%
MELI220701C007800002022-06-27 1:09PM EDT780.006.004.306.90-7.60-55.88%373972.52%
MELI220701C007850002022-06-24 3:45PM EDT785.0010.393.606.200.00-232272.69%
MELI220701C007900002022-06-24 3:50PM EDT790.0010.102.755.600.00-31272.31%
MELI220701C007950002022-06-24 2:27PM EDT795.007.902.554.300.00-42071.28%
MELI220701C008000002022-06-27 1:58PM EDT800.003.002.153.60-4.83-61.69%226470.87%
MELI220701C008050002022-06-24 3:59PM EDT805.006.751.754.300.00-4574.80%
MELI220701C008100002022-06-24 3:23PM EDT810.005.451.352.850.00-71470.97%
MELI220701C008150002022-06-27 12:10PM EDT815.002.851.102.55-1.25-30.49%2771.36%
MELI220701C008200002022-06-27 10:30AM EDT820.002.360.802.55-1.83-43.68%11572.61%
MELI220701C008250002022-06-27 11:14AM EDT825.002.490.052.25-0.94-27.41%13869.63%
MELI220701C008300002022-06-24 3:23PM EDT830.003.360.052.000.00-11970.46%
MELI220701C008350002022-06-27 10:05AM EDT835.002.800.052.45-0.10-3.45%19175.59%
MELI220701C008400002022-06-27 1:37PM EDT840.000.800.101.30-3.70-82.22%6470.24%
MELI220701C008450002022-06-27 10:32AM EDT845.001.310.052.05-0.99-43.04%10177.73%
MELI220701C008500002022-06-27 11:48AM EDT850.000.550.501.95-1.15-67.65%395182.30%
MELI220701C008550002022-06-24 2:25PM EDT855.001.360.001.800.00-1180.01%
MELI220701C008600002022-06-24 1:32PM EDT860.000.050.001.00-0.85-94.44%5374.76%
MELI220701C008650002022-06-07 2:47PM EDT865.0036.650.002.400.00-1188.72%
MELI220701C008700002022-06-22 3:45PM EDT870.000.050.002.100.00-1388.77%
MELI220701C008800002022-06-21 9:44AM EDT880.000.500.001.900.00-1291.46%
MELI220701C008850002022-05-24 10:18AM EDT885.0017.800.002.450.00--497.75%
MELI220701C008900002022-06-06 1:41PM EDT890.0025.290.001.400.00-2491.02%
MELI220701C008950002022-06-21 10:44AM EDT895.000.200.000.850.00--186.38%
MELI220701C009000002022-06-24 3:39PM EDT900.000.500.001.000.00-102790.28%
MELI220701C009100002022-05-16 12:07AM EDT910.0047.490.704.100.00--1122.58%
MELI220701C009200002022-06-13 9:31AM EDT920.002.160.001.150.00-2599.61%
MELI220701C009300002022-06-15 9:41AM EDT930.002.230.001.150.00-111103.22%
MELI220701C009400002022-06-09 3:35PM EDT940.004.190.001.100.00--10106.15%
MELI220701C009500002022-06-24 10:27AM EDT950.000.100.001.100.00-19109.62%
MELI220701C009600002022-06-01 9:49AM EDT960.0010.880.001.100.00-12113.09%
MELI220701C009700002022-06-08 12:59PM EDT970.0010.000.000.300.00-1199.41%
MELI220701C009800002022-06-16 10:36AM EDT980.001.030.001.100.00-10119.82%
MELI220701C009900002022-06-16 10:45AM EDT990.000.300.001.050.00-12122.36%
MELI220701C010000002022-06-21 11:49AM EDT1,000.001.830.001.050.00-1518125.59%
MELI220701C010200002022-05-31 10:26AM EDT1,020.004.600.001.200.00-12134.28%
MELI220701C010300002022-06-21 12:52PM EDT1,030.001.810.000.050.00-5015298.83%
MELI220701C010400002022-06-01 10:17AM EDT1,040.002.180.000.050.00-22101.17%
MELI220701C010500002022-06-27 9:57AM EDT1,050.000.050.000.05-0.92-94.85%17103.52%
MELI220701C010600002022-05-27 9:30AM EDT1,060.004.600.002.200.00-23159.57%
MELI220701C010700002022-06-06 10:56AM EDT1,070.001.900.000.050.00-12108.20%
MELI220701C010800002022-06-01 10:28AM EDT1,080.000.010.000.050.00-471110.16%
MELI220701C010900002022-06-01 2:38PM EDT1,090.001.590.000.050.00-806112.50%
MELI220701C011000002022-06-24 3:39PM EDT1,100.000.050.000.050.00-13242114.84%
MELI220701C011100002022-05-25 10:55AM EDT1,110.001.760.000.050.00--1117.19%
MELI220701C011200002022-06-08 12:49PM EDT1,120.001.310.000.050.00-86119.53%
MELI220701C011300002022-06-21 12:52PM EDT1,130.001.780.000.050.00-50155121.88%
MELI220701C011400002022-05-26 9:35AM EDT1,140.001.480.000.050.00--1123.44%
MELI220701C011500002022-06-21 9:53AM EDT1,150.000.050.000.050.00-312125.78%
MELI220701C011600002022-05-26 9:38AM EDT1,160.001.230.000.050.00--26128.13%
MELI220701C011700002022-05-26 9:38AM EDT1,170.001.290.000.000.00--950.00%
MELI220701C011800002022-05-26 9:39AM EDT1,180.000.790.000.050.00--14132.03%
MELI220701C011900002022-06-22 10:30AM EDT1,190.000.050.000.050.00-325134.38%
MELI220701C012000002022-06-21 9:49AM EDT1,200.000.050.000.050.00-71338135.94%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220701P003100002022-06-23 1:21PM EDT310.000.050.000.050.00-4421226.56%
MELI220701P003200002022-06-17 9:36AM EDT320.000.850.000.050.00-21217.19%
MELI220701P003300002022-06-23 10:53AM EDT330.000.050.000.050.00-1515209.38%
MELI220701P003400002022-06-22 1:49PM EDT340.000.100.000.050.00-22202.34%
MELI220701P003500002022-06-22 1:49PM EDT350.000.100.000.050.00-46195.31%
MELI220701P003600002022-06-16 9:41AM EDT360.002.860.000.050.00--4187.50%
MELI220701P003700002022-06-24 11:22AM EDT370.000.050.000.050.00-19180.47%
MELI220701P003800002022-06-24 11:27AM EDT380.000.050.000.050.00-66173.44%
MELI220701P003900002022-06-24 11:29AM EDT390.000.050.000.050.00-35167.19%
MELI220701P004000002022-06-27 12:56PM EDT400.000.050.000.05-0.05-50.00%102,899160.16%
MELI220701P004100002022-06-23 3:59PM EDT410.000.200.000.250.00-211178.52%
MELI220701P004200002022-06-17 11:56AM EDT420.002.200.001.500.00-4425212.60%
MELI220701P004300002022-06-17 12:58PM EDT430.002.000.001.550.00-7233205.18%
MELI220701P004400002022-06-27 10:22AM EDT440.000.050.000.80-3.15-98.44%109180.08%
MELI220701P004500002022-06-21 9:37AM EDT450.001.000.001.000.00-147177.73%
MELI220701P004600002022-06-21 1:41PM EDT460.001.470.001.950.00-1232187.35%
MELI220701P004700002022-06-21 12:23PM EDT470.002.150.002.250.00-96183.45%
MELI220701P004800002022-06-21 12:24PM EDT480.002.700.002.450.00-1015177.93%
MELI220701P004850002022-06-22 2:49PM EDT485.001.250.002.600.00--5175.68%
MELI220701P004900002022-06-24 3:11PM EDT490.001.020.002.750.00-120173.34%
MELI220701P004950002022-06-22 2:14PM EDT495.001.400.002.100.00--1161.91%
MELI220701P005000002022-06-27 10:49AM EDT500.000.450.000.30+0.05+12.50%6513121.88%
MELI220701P005100002022-06-22 11:35AM EDT510.001.900.003.200.00-114161.91%
MELI220701P005200002022-06-27 2:05PM EDT520.000.200.000.30-1.74-89.69%35109.77%
MELI220701P005300002022-06-27 12:36PM EDT530.000.350.001.05-5.15-93.64%1974122.07%
MELI220701P005400002022-06-24 12:25PM EDT540.000.800.001.600.00-3874123.10%
MELI220701P005450002022-06-24 9:54AM EDT545.000.050.001.300.00-17115.82%
MELI220701P005500002022-06-27 12:35PM EDT550.000.620.050.65-0.33-34.74%58423102.83%
MELI220701P005550002022-06-24 1:32PM EDT555.001.450.001.000.00-214104.93%
MELI220701P005600002022-06-24 1:58PM EDT560.001.000.002.050.00-411114.11%
MELI220701P005650002022-06-24 11:05AM EDT565.001.150.002.200.00-42112.04%
MELI220701P005700002022-06-27 1:43PM EDT570.000.950.002.35-0.30-24.00%212109.86%
MELI220701P005750002022-06-27 10:36AM EDT575.001.300.002.50-4.50-77.59%13107.57%
MELI220701P005800002022-06-24 11:46AM EDT580.001.370.001.800.00-17498.10%
MELI220701P005850002022-06-23 3:02PM EDT585.005.150.002.700.00-23102.05%
MELI220701P005900002022-06-27 11:14AM EDT590.001.340.102.85-0.86-39.09%220100.27%
MELI220701P005950002022-06-27 10:29AM EDT595.001.800.102.10-3.00-62.50%2491.41%
MELI220701P006000002022-06-27 1:42PM EDT600.001.801.402.00-0.40-18.18%17222195.97%
MELI220701P006050002022-06-23 3:02PM EDT605.007.200.702.050.00-6788.43%
MELI220701P006100002022-06-27 1:41PM EDT610.002.000.752.45+0.31+18.34%2811687.65%
MELI220701P006150002022-06-27 9:44AM EDT615.002.600.502.60-24.99-90.58%1383.55%
MELI220701P006200002022-06-27 11:21AM EDT620.002.202.253.10-0.30-12.00%92190.75%
MELI220701P006250002022-06-24 2:38PM EDT625.003.302.453.600.00-21589.69%
MELI220701P006300002022-06-27 9:46AM EDT630.003.202.954.80-0.45-12.33%16091.80%
MELI220701P006350002022-06-27 10:17AM EDT635.003.293.605.10-0.81-19.76%3690.75%
MELI220701P006400002022-06-27 11:10AM EDT640.003.803.805.30-0.25-6.17%51887.77%
MELI220701P006450002022-06-27 11:56AM EDT645.003.802.856.00-11.10-74.50%1482.82%
MELI220701P006500002022-06-27 1:24PM EDT650.004.584.906.90-0.42-8.40%6817186.52%
MELI220701P006550002022-06-27 1:30PM EDT655.005.405.509.40-0.88-14.01%26989.45%
MELI220701P006600002022-06-27 1:07PM EDT660.007.003.607.90-0.80-10.26%161676.84%
MELI220701P006650002022-06-24 12:26PM EDT665.009.356.209.600.00-17181.96%
MELI220701P006700002022-06-24 10:21AM EDT670.0010.505.6010.400.00-3377.53%
MELI220701P006750002022-06-27 1:10PM EDT675.009.309.2011.900.00-141882.57%
MELI220701P006800002022-06-27 10:49AM EDT680.0011.7510.3014.00+0.15+1.29%41483.13%
MELI220701P006850002022-06-27 1:55PM EDT685.0013.3011.4014.60+0.88+7.09%5680.60%
MELI220701P006900002022-06-27 1:44PM EDT690.0014.7013.2016.90+2.24+17.98%52281.80%
MELI220701P006925002022-06-24 12:55PM EDT692.5017.7013.9017.600.00-1181.13%
MELI220701P006950002022-06-27 1:46PM EDT695.0015.8014.0017.80-12.80-44.76%41578.59%
MELI220701P006975002022-06-23 10:53AM EDT697.5027.0015.4020.300.00--181.74%
MELI220701P007000002022-06-27 11:51AM EDT700.0014.5015.9020.20-0.10-0.68%268079.19%
MELI220701P007050002022-06-27 9:37AM EDT705.0021.0017.6021.40+5.00+31.25%3677.14%
MELI220701P007100002022-06-27 12:26PM EDT710.0021.9019.7025.40+4.50+25.86%8279.55%
MELI220701P007150002022-06-27 10:32AM EDT715.0024.3022.0027.50+4.60+23.35%3478.90%
MELI220701P007200002022-06-27 12:37PM EDT720.0025.4924.7028.70+4.19+19.67%61477.06%
MELI220701P007250002022-06-27 10:12AM EDT725.0026.5026.4031.50+5.00+23.26%2675.67%
MELI220701P007300002022-06-27 12:31PM EDT730.0031.4527.9035.70+6.45+25.80%191875.61%
MELI220701P007350002022-06-27 9:33AM EDT735.0026.0031.9038.50-2.10-7.47%1176.76%
MELI220701P007400002022-06-27 12:31PM EDT740.0037.0535.1039.90+4.85+15.06%2474.08%
MELI220701P007450002022-06-24 10:00AM EDT745.0035.4037.9045.000.00-1176.09%
MELI220701P007500002022-06-23 3:46PM EDT750.0061.4241.6048.300.00-1976.28%
MELI220701P007600002022-06-07 11:33AM EDT760.0031.2448.9054.900.00-1175.18%
MELI220701P007750002022-05-26 12:58PM EDT775.0065.7046.6054.400.00--10.00%
MELI220701P007800002022-05-17 11:40AM EDT780.0069.76162.20177.200.00--2394.40%
MELI220701P007850002022-06-15 10:47AM EDT785.00152.0066.5075.300.00-22769.45%
MELI220701P007900002022-05-19 11:36AM EDT790.0075.35148.50163.500.00-21333.74%
MELI220701P007950002022-06-10 1:37PM EDT795.00119.5776.2084.500.00-1372.91%
MELI220701P008000002022-06-24 2:46PM EDT800.0072.0081.2089.400.00-1775.73%
MELI220701P008100002022-05-20 12:44PM EDT810.00114.30167.90182.900.00-15351.06%
MELI220701P008150002022-05-17 2:53PM EDT815.0077.05195.50210.500.00--1423.13%
MELI220701P008200002022-05-17 2:53PM EDT820.0079.15200.50215.500.00--1427.69%
MELI220701P008300002022-06-08 12:32PM EDT830.0052.00107.70118.800.00--577.00%
MELI220701P008350002022-06-24 3:32PM EDT835.00102.10110.00124.400.00-1165.48%
MELI220701P008400002022-05-16 1:37PM EDT840.00104.40160.50175.000.00--1262.03%
MELI220701P008700002022-05-24 10:18AM EDT870.00191.30163.60177.500.00-11190.12%
MELI220701P009000002022-06-23 12:39PM EDT900.00215.00173.80188.700.00-11152.56%
MELI220701P009500002022-06-16 11:29AM EDT950.00323.31225.50238.700.00-11106.84%
MELI220701P009800002022-05-19 1:28PM EDT980.00191.00336.70351.700.00--0475.45%
MELI220701P010000002022-05-16 1:54PM EDT1,000.00216.24318.30333.300.00--0362.30%
MELI220701P010500002022-05-31 10:28AM EDT1,050.00270.93325.20339.600.00--0148.14%