UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,460.08+32.85 (+2.30%)
As of 2:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210625C008100002021-05-17 12:13AM EDT810.00501.500.000.000.00--00.00%
MELI210625C009500002021-06-16 2:38PM EDT950.00457.50507.10514.900.00-11121.09%
MELI210625C011400002021-05-10 9:33AM EDT1,140.00321.30177.00185.900.00--10.00%
MELI210625C011600002021-05-10 9:33AM EDT1,160.00302.80158.00166.900.00--10.00%
MELI210625C011900002021-06-14 10:02AM EDT1,190.00210.90267.70275.400.00-1367.81%
MELI210625C012000002021-06-02 10:38AM EDT1,200.00163.03258.20265.400.00--267.21%
MELI210625C012450002021-05-20 3:28PM EDT1,245.00152.13213.50220.800.00--158.44%
MELI210625C012500002021-05-20 3:28PM EDT1,250.00148.36209.00217.000.00--161.28%
MELI210625C012550002021-06-03 3:19PM EDT1,255.0095.49203.50211.500.00-1157.75%
MELI210625C012600002021-06-03 3:19PM EDT1,260.0091.79198.30206.400.00-1155.79%
MELI210625C012650002021-06-14 9:44AM EDT1,265.00150.00194.50201.600.00--157.66%
MELI210625C012900002021-06-14 12:26PM EDT1,290.00135.00169.80178.100.00-1154.47%
MELI210625C013000002021-06-11 11:08AM EDT1,300.00110.00160.20167.300.00-2351.16%
MELI210625C013075002021-06-09 1:18PM EDT1,307.5057.03152.50159.900.00-1059.03%
MELI210625C013100002021-06-14 12:26PM EDT1,310.00117.45150.00158.700.00-1250.37%
MELI210625C013125002021-06-09 12:14PM EDT1,312.5050.00147.60156.400.00-1150.12%
MELI210625C013150002021-06-11 9:31AM EDT1,315.0088.00145.30153.300.00-2458.82%
MELI210625C013200002021-05-17 3:24PM EDT1,320.0082.17110.80116.800.00--10.00%
MELI210625C013225002021-06-08 9:54AM EDT1,322.5043.20138.10146.800.00--058.63%
MELI210625C013250002021-06-11 3:38PM EDT1,325.0078.29134.30141.900.00-1152.70%
MELI210625C013275002021-06-09 12:18PM EDT1,327.5059.90132.80140.600.00-101354.59%
MELI210625C013300002021-06-17 10:45AM EDT1,330.00124.54131.10138.40+65.99+112.71%1054.46%
MELI210625C013350002021-06-17 10:41AM EDT1,335.00120.50126.40134.40+30.50+33.89%2354.93%
MELI210625C013375002021-06-04 3:03PM EDT1,337.5038.66124.40131.700.00-1153.75%
MELI210625C013450002021-05-26 9:39AM EDT1,345.0083.00116.60125.500.00--153.83%
MELI210625C013500002021-06-16 2:23PM EDT1,350.0067.00112.40119.000.00-9349.45%
MELI210625C013525002021-06-14 12:07AM EDT1,352.5052.70108.10116.100.00--147.91%
MELI210625C013550002021-06-16 2:00PM EDT1,355.0070.50105.70111.700.00-1143.38%
MELI210625C013600002021-06-15 11:35AM EDT1,360.0075.06104.10111.100.00-1450.00%
MELI210625C013625002021-06-09 1:27PM EDT1,362.5031.10101.50108.300.00-3348.66%
MELI210625C013675002021-06-09 12:51PM EDT1,367.5027.9096.30102.300.00-3345.31%
MELI210625C013700002021-06-14 9:58AM EDT1,370.0053.8094.30100.600.00-101445.85%
MELI210625C013725002021-06-14 11:30AM EDT1,372.5059.9492.0099.200.00-1046.82%
MELI210625C013750002021-06-14 2:07PM EDT1,375.0069.0590.0096.300.00-2345.33%
MELI210625C013800002021-06-15 3:55PM EDT1,380.0047.0086.1092.300.00-302545.20%
MELI210625C013825002021-06-14 12:33PM EDT1,382.5059.1083.5089.500.00-301943.87%
MELI210625C013850002021-06-16 9:50AM EDT1,385.0054.0381.1087.600.00-2943.92%
MELI210625C013875002021-06-16 9:50AM EDT1,387.5053.0778.6084.500.00-2142.14%
MELI210625C013900002021-06-16 9:42AM EDT1,390.0075.4076.8082.70+26.95+55.62%22342.31%
MELI210625C013925002021-06-14 12:23PM EDT1,392.5050.0075.0080.400.00-2241.71%
MELI210625C013950002021-06-17 2:14PM EDT1,395.0073.5272.8079.00+21.21+40.55%21342.39%
MELI210625C013975002021-06-15 1:01PM EDT1,397.5040.4770.5076.600.00-3541.62%
MELI210625C014000002021-06-16 3:19PM EDT1,400.0062.2068.7075.70+15.50+33.19%18742.89%
MELI210625C014050002021-06-17 2:14PM EDT1,405.0066.8063.2070.10+15.87+31.16%2240.20%
MELI210625C014075002021-06-15 2:31PM EDT1,407.5033.0062.4069.400.00--441.62%
MELI210625C014100002021-06-15 3:45PM EDT1,410.0029.0058.5065.000.00-232038.16%
MELI210625C014125002021-06-16 1:11PM EDT1,412.5033.6058.7064.400.00-1839.66%
MELI210625C014150002021-06-16 3:56PM EDT1,415.0040.0556.9063.20+0.56+1.42%1340.31%
MELI210625C014175002021-06-16 9:43AM EDT1,417.5031.2755.4060.200.00-3438.67%
MELI210625C014200002021-06-17 2:14PM EDT1,420.0054.1653.5059.50+25.16+86.76%194539.87%
MELI210625C014250002021-06-17 1:09PM EDT1,425.0044.5049.8055.10+11.07+33.11%91738.50%
MELI210625C014300002021-06-17 1:33PM EDT1,430.0042.0046.3051.00+20.78+97.93%42037.40%
MELI210625C014350002021-06-17 12:59PM EDT1,435.0032.5442.7047.60+8.14+33.36%3337.04%
MELI210625C014400002021-06-17 11:19AM EDT1,440.0035.4740.0046.60+15.47+77.35%71139.27%
MELI210625C014450002021-06-15 10:05AM EDT1,445.0035.1036.6041.600.00--136.84%
MELI210625C014500002021-06-17 2:16PM EDT1,450.0035.8433.2038.00+13.73+62.10%193735.89%
MELI210625C014550002021-06-17 11:40AM EDT1,455.0030.9030.8035.40+3.00+10.75%2235.92%
MELI210625C014600002021-06-17 1:11PM EDT1,460.0023.8627.8034.40+11.36+90.88%91737.57%
MELI210625C014650002021-06-17 2:14PM EDT1,465.0027.7025.4029.80+12.70+84.67%4935.15%
MELI210625C014700002021-06-17 12:23PM EDT1,470.0014.7622.8027.30+5.25+55.21%11434.89%
MELI210625C014750002021-06-17 12:03PM EDT1,475.0013.2119.9025.20-1.71-11.46%14534.93%
MELI210625C014800002021-06-17 10:25AM EDT1,480.0016.4317.8022.40+8.70+112.55%41634.06%
MELI210625C014850002021-06-17 10:37AM EDT1,485.0015.0016.1021.90+5.10+51.52%1135.63%
MELI210625C014900002021-06-17 2:09PM EDT1,490.0015.5014.3018.60+9.00+138.46%11433.89%
MELI210625C014950002021-06-16 1:20PM EDT1,495.0014.7013.3016.70+8.19+125.81%1433.59%
MELI210625C015000002021-06-17 2:08PM EDT1,500.0012.0012.0015.40+7.20+150.00%305833.88%
MELI210625C015050002021-06-17 2:13PM EDT1,505.0011.409.2013.70+6.50+132.65%2433.54%
MELI210625C015100002021-06-17 2:12PM EDT1,510.0012.208.6012.20+7.02+135.52%310433.30%
MELI210625C015150002021-06-17 11:36AM EDT1,515.009.007.4011.30+4.40+95.65%3233.72%
MELI210625C015200002021-06-17 12:17PM EDT1,520.005.806.8011.40+2.33+67.15%1835.45%
MELI210625C015300002021-06-17 12:53PM EDT1,530.004.205.807.60+2.18+107.92%9932.78%
MELI210625C015350002021-06-03 3:03PM EDT1,535.003.304.707.400.00-1133.84%
MELI210625C015375002021-05-26 10:16AM EDT1,537.5012.003.906.900.00--133.69%
MELI210625C015450002021-06-16 11:22AM EDT1,545.002.243.007.200.00-1236.23%
MELI210625C015500002021-06-17 1:12PM EDT1,550.003.322.905.70+1.32+66.00%81034.78%
MELI210625C015525002021-05-06 9:42AM EDT1,552.5074.000.054.800.00--133.59%
MELI210625C015550002021-06-16 11:22AM EDT1,555.001.843.004.300.00-3233.12%
MELI210625C015575002021-06-16 1:20PM EDT1,557.500.012.554.300.00-1133.72%
MELI210625C015600002021-06-16 11:58AM EDT1,560.001.801.404.100.00-6533.86%
MELI210625C015650002021-06-14 9:48AM EDT1,565.001.800.904.00-0.55-23.40%1134.78%
MELI210625C015750002021-06-16 10:39AM EDT1,575.000.050.853.500.00-1135.79%
MELI210625C015850002021-06-03 12:12PM EDT1,585.002.400.154.500.00-1140.52%
MELI210625C015900002021-06-15 12:04PM EDT1,590.001.500.004.800.00--242.37%
MELI210625C016000002021-06-17 11:07AM EDT1,600.001.490.003.00+0.59+65.56%28039.69%
MELI210625C016050002021-06-14 12:07AM EDT1,605.001.600.004.800.00--145.69%
MELI210625C016300002021-06-03 2:27PM EDT1,630.000.950.004.600.00-2350.50%
MELI210625C016500002021-05-17 12:13AM EDT1,650.0012.060.004.700.00--154.88%
MELI210625C016700002021-05-28 12:55PM EDT1,670.002.390.004.300.00-5057.67%
MELI210625C016800002021-06-03 9:45AM EDT1,680.000.500.004.300.00-1151.61%
MELI210625C017000002021-06-14 3:21PM EDT1,700.002.000.004.000.00-2154.33%
MELI210625C017300002021-05-28 9:30AM EDT1,730.002.600.004.300.00-1160.08%
MELI210625C017400002021-05-28 9:30AM EDT1,740.002.550.004.300.00-1161.72%
MELI210625C017500002021-05-19 2:20PM EDT1,750.001.200.004.300.00-2263.34%
MELI210625C017600002021-05-19 2:03PM EDT1,760.001.050.004.300.00-2264.94%
MELI210625C017700002021-05-17 3:53PM EDT1,770.000.950.004.300.00--066.53%
MELI210625C017900002021-05-20 10:35AM EDT1,790.000.900.004.300.00--169.65%
MELI210625C018000002021-05-24 3:20PM EDT1,800.000.400.004.300.00-1471.19%
MELI210625C018500002021-05-20 12:42PM EDT1,850.000.550.004.300.00-2378.67%
MELI210625C018900002021-05-20 1:42PM EDT1,890.000.050.004.300.00--184.42%
MELI210625C019000002021-05-11 9:55AM EDT1,900.002.300.004.300.00-2285.83%
MELI210625C019400002021-05-07 2:26PM EDT1,940.002.000.004.300.00-201091.35%
MELI210625C019500002021-05-07 2:02PM EDT1,950.002.000.004.300.00-4192.70%
MELI210625C019600002021-05-07 3:54PM EDT1,960.001.700.004.300.00-4194.03%
MELI210625C019700002021-05-07 3:50PM EDT1,970.001.700.004.300.00-341595.36%
MELI210625C019800002021-05-07 3:05PM EDT1,980.001.700.004.300.00-22911396.68%
MELI210625C019900002021-05-10 3:01PM EDT1,990.004.660.004.300.00-17298.00%
MELI210625C020000002021-05-20 1:51PM EDT2,000.000.100.004.300.00-123799.29%
MELI210625C020500002021-05-17 12:13AM EDT2,050.000.25-4.500.00---119.40%
MELI210625C021000002021-05-17 12:13AM EDT2,100.000.60-4.400.00--1125.56%
MELI210625C021300002021-06-02 9:45AM EDT2,130.000.040.004.300.00-33115.37%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210625P007200002021-05-17 12:14AM EDT720.000.700.002.650.00---199.61%
MELI210625P007600002021-05-17 12:14AM EDT760.001.000.004.300.00--1198.73%
MELI210625P007700002021-05-18 12:32PM EDT770.000.650.004.300.00--1195.12%
MELI210625P008000002021-05-17 12:14AM EDT800.001.200.000.000.00---50.00%
MELI210625P008100002021-05-11 9:33AM EDT810.002.410.004.300.00-24181.18%
MELI210625P008200002021-05-19 9:30AM EDT820.001.400.004.300.00-146177.81%
MELI210625P008500002021-06-08 1:50PM EDT850.000.400.004.300.00-45167.87%
MELI210625P009000002021-05-17 10:47AM EDT900.002.280.004.300.00-11152.03%
MELI210625P009400002021-05-20 1:22PM EDT940.002.330.004.300.00--1139.92%
MELI210625P009500002021-06-17 12:39PM EDT950.002.290.001.40-0.28-10.89%3031116.94%
MELI210625P009600002021-05-21 3:07PM EDT960.003.420.004.300.00-4122134.03%
MELI210625P009700002021-05-28 2:39PM EDT970.002.580.004.300.00-2020131.13%
MELI210625P009800002021-06-01 3:40PM EDT980.001.290.004.300.00-201128.25%
MELI210625P009900002021-06-01 2:03PM EDT990.002.400.004.300.00-11125.39%
MELI210625P010000002021-06-08 3:42PM EDT1,000.000.900.004.300.00-359122.56%
MELI210625P010100002021-05-28 2:39PM EDT1,010.002.430.004.300.00-2020119.75%
MELI210625P010200002021-06-02 12:59PM EDT1,020.002.350.004.300.00-213116.97%
MELI210625P010300002021-06-02 12:59PM EDT1,030.002.450.004.400.00-24114.64%
MELI210625P010500002021-05-17 12:14AM EDT1,050.0013.200.000.000.00--050.00%
MELI210625P010600002021-05-24 9:58AM EDT1,060.003.500.054.400.00--1106.64%
MELI210625P010900002021-05-27 11:27AM EDT1,090.001.050.054.500.00-3199.00%
MELI210625P011000002021-06-17 2:18PM EDT1,100.000.750.001.500.00-121181.30%
MELI210625P011100002021-05-27 11:27AM EDT1,110.004.000.004.500.00--193.54%
MELI210625P011200002021-06-10 10:05AM EDT1,120.002.330.004.600.00-21091.27%
MELI210625P011300002021-06-10 10:05AM EDT1,130.002.480.054.600.00-21588.84%
MELI210625P011400002021-05-27 11:26AM EDT1,140.005.300.004.700.00-11486.41%
MELI210625P011500002021-06-17 10:19AM EDT1,150.001.660.004.70+0.79+90.80%116283.84%
MELI210625P011600002021-06-15 9:30AM EDT1,160.000.920.004.800.00-1481.58%
MELI210625P011700002021-06-15 9:30AM EDT1,170.001.070.004.800.00-1979.02%
MELI210625P011800002021-06-14 9:47AM EDT1,180.001.690.004.800.00-21476.47%
MELI210625P011900002021-06-15 3:24PM EDT1,190.002.140.004.800.00-3773.93%
MELI210625P012000002021-06-15 3:24PM EDT1,200.002.620.004.800.00-41371.40%
MELI210625P012100002021-06-16 1:37PM EDT1,210.001.300.004.800.00-1568.88%
MELI210625P012200002021-06-15 11:10AM EDT1,220.001.330.004.800.00-111566.38%
MELI210625P012300002021-06-15 11:10AM EDT1,230.001.530.004.800.00-1163.88%
MELI210625P012400002021-06-14 9:34AM EDT1,240.004.200.001.950.00-13552.39%
MELI210625P012450002021-06-04 10:58AM EDT1,245.0011.110.004.800.00-12160.14%
MELI210625P012500002021-06-17 11:41AM EDT1,250.002.700.802.70+0.45+20.00%113055.47%
MELI210625P012550002021-06-16 3:55PM EDT1,255.002.850.004.800.00-5857.67%
MELI210625P012600002021-06-14 9:40AM EDT1,260.005.350.004.800.00-21856.43%
MELI210625P012650002021-05-25 10:06AM EDT1,265.0022.800.104.900.00--455.65%
MELI210625P012700002021-06-17 1:23PM EDT1,270.001.900.154.00-1.29-40.44%11852.42%
MELI210625P012750002021-06-10 12:54PM EDT1,275.0011.000.004.800.00-1152.72%
MELI210625P012800002021-06-17 11:41AM EDT1,280.003.320.054.80-1.18-26.22%11951.59%
MELI210625P012850002021-06-09 9:59AM EDT1,285.0026.790.154.800.00-101050.56%
MELI210625P012900002021-06-16 11:21AM EDT1,290.004.370.304.800.00-11357.41%
MELI210625P013000002021-06-17 10:35AM EDT1,300.003.562.505.30-1.94-35.27%23051.92%
MELI210625P013050002021-06-16 1:20PM EDT1,305.003.002.104.90-2.83-48.54%1053.56%
MELI210625P013075002021-05-18 10:08AM EDT1,307.5052.602.205.300.00--253.97%
MELI210625P013100002021-06-14 12:31PM EDT1,310.005.302.403.800.00-1148.94%
MELI210625P013150002021-06-08 3:16PM EDT1,315.0016.552.555.100.00-10051.33%
MELI210625P013175002021-06-16 11:25AM EDT1,317.506.552.405.300.00-1051.16%
MELI210625P013200002021-06-16 11:21AM EDT1,320.007.141.454.600.00-1448.59%
MELI210625P013225002021-06-10 12:53PM EDT1,322.5019.601.954.400.00-1347.35%
MELI210625P013250002021-06-09 1:30PM EDT1,325.0033.702.054.500.00-2446.94%
MELI210625P013275002021-06-11 2:34PM EDT1,327.5014.621.905.700.00-1349.34%
MELI210625P013300002021-06-14 3:14PM EDT1,330.007.761.855.800.00-171048.87%
MELI210625P013400002021-06-17 10:45AM EDT1,340.006.003.406.50-2.70-31.03%52647.57%
MELI210625P013425002021-06-14 12:08AM EDT1,342.5018.403.206.600.00--247.05%
MELI210625P013450002021-06-11 9:41AM EDT1,345.0019.003.005.500.00-1243.86%
MELI210625P013475002021-06-03 11:30AM EDT1,347.505.183.505.80-53.82-91.22%11043.82%
MELI210625P013500002021-06-16 12:17PM EDT1,350.007.003.906.90-5.40-43.55%1145.46%
MELI210625P013525002021-06-16 1:51PM EDT1,352.5010.904.008.200.00-1147.30%
MELI210625P013550002021-06-15 11:01AM EDT1,355.0010.114.806.800.00-1143.76%
MELI210625P013575002021-06-16 1:51PM EDT1,357.5011.804.307.000.00-1143.41%
MELI210625P013600002021-06-17 12:17PM EDT1,360.007.504.607.80-8.70-53.70%21244.21%
MELI210625P013650002021-06-17 11:48AM EDT1,365.006.345.007.70-13.46-67.98%31242.47%
MELI210625P013675002021-06-16 3:30PM EDT1,367.507.222.957.20-5.88-44.89%1140.76%
MELI210625P013700002021-06-15 11:01AM EDT1,370.0011.646.408.100.00-11141.65%
MELI210625P013725002021-06-11 3:26PM EDT1,372.5011.825.508.60-16.18-57.79%11141.75%
MELI210625P013750002021-06-14 10:11AM EDT1,375.008.506.308.60-13.20-60.83%1240.96%
MELI210625P013800002021-06-17 10:47AM EDT1,380.009.606.109.40-8.50-46.96%1240.70%
MELI210625P013850002021-06-17 11:31AM EDT1,385.009.706.1010.00-8.49-46.67%1840.02%
MELI210625P013875002021-06-16 12:19PM EDT1,387.5022.327.6010.600.00-5540.12%
MELI210625P013900002021-06-16 12:23PM EDT1,390.0024.796.4010.500.00-51339.11%
MELI210625P013925002021-06-16 12:23PM EDT1,392.5025.697.3010.600.00-4438.42%
MELI210625P013950002021-06-16 3:21PM EDT1,395.0020.987.9011.500.00-6838.90%
MELI210625P013975002021-06-16 12:19PM EDT1,397.5026.709.1012.200.00-5839.04%
MELI210625P014000002021-06-17 9:59AM EDT1,400.0013.118.4012.30-20.09-60.51%324838.29%
MELI210625P014050002021-06-15 12:42PM EDT1,405.0028.309.5013.300.00--337.87%
MELI210625P014100002021-06-16 12:50PM EDT1,410.0030.8510.5015.800.00-3739.32%
MELI210625P014175002021-06-16 3:37PM EDT1,417.5029.0012.6016.900.00-1337.77%
MELI210625P014200002021-06-16 3:49PM EDT1,420.0027.0013.2017.800.00-2637.88%
MELI210625P014300002021-06-17 12:48PM EDT1,430.0027.7416.4020.40-12.26-30.65%3136.80%
MELI210625P014350002021-06-16 1:51PM EDT1,435.0038.6016.7023.200.00-1137.82%
MELI210625P014400002021-06-15 12:09PM EDT1,440.0026.2918.7023.70-20.58-43.91%2936.08%
MELI210625P014500002021-06-17 2:13PM EDT1,450.0027.3523.3029.40-14.65-34.88%1137.53%
MELI210625P014550002021-05-17 12:14AM EDT1,455.00118.9062.1067.900.00--173.98%
MELI210625P014650002021-05-17 12:14AM EDT1,465.00125.0069.7075.000.00--176.30%
MELI210625P014750002021-06-09 12:42PM EDT1,475.00145.2534.0039.600.00-1134.36%
MELI210625P014800002021-05-17 12:14AM EDT1,480.00185.000.000.000.00--00.00%
MELI210625P014900002021-05-19 9:50AM EDT1,490.00185.6743.1049.700.00--035.26%
MELI210625P015000002021-06-17 2:13PM EDT1,500.0055.4549.3056.10-40.00-41.91%11034.84%
MELI210625P015050002021-05-20 1:18PM EDT1,505.00166.2653.8060.000.00-2235.28%
MELI210625P015100002021-06-07 9:52AM EDT1,510.00192.0056.7063.500.00-2135.11%
MELI210625P015200002021-06-07 9:52AM EDT1,520.00199.8063.7071.300.00--135.43%
MELI210625P015400002021-06-16 10:00AM EDT1,540.00120.6280.8087.500.00-1135.53%
MELI210625P015600002021-06-09 1:58PM EDT1,560.00229.2099.30105.200.00-3336.43%
MELI210625P015700002021-06-09 1:58PM EDT1,570.00239.21106.90115.500.00-3339.47%
MELI210625P015750002021-05-27 12:28PM EDT1,575.00212.03112.40119.900.00-1139.36%
MELI210625P016000002021-06-16 10:42AM EDT1,600.00171.12136.50143.800.00-3342.24%
MELI210625P016200002021-06-16 3:24PM EDT1,620.00192.70155.20163.500.00-1145.55%
MELI210625P018100002021-06-15 9:45AM EDT1,810.00364.00345.00354.000.00--181.84%
MELI210625P018400002021-06-15 9:45AM EDT1,840.00394.00375.50383.300.00--183.64%
MELI210625P021300002021-06-16 2:42PM EDT2,130.00723.50665.00673.000.00-11122.00%