UK Markets close in 2 hrs 36 mins

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,878.23-3.12 (-0.17%)
At close: 4:00PM EDT
1,824.98 -53.25 (-2.84%)
Pre-market: 08:48AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI211119C009400002021-06-14 12:08AM EDT940.00462.50628.00636.000.00--10.00%
MELI211119C013500002021-06-18 1:08PM EDT1,350.00224.70280.20287.700.00-220.00%
MELI211119C013800002021-06-14 12:08AM EDT1,380.00156.28253.20261.200.00--30.00%
MELI211119C014200002021-06-17 3:36PM EDT1,420.00177.81228.70236.800.00-110.00%
MELI211119C014800002021-06-22 3:18PM EDT1,480.00170.02197.70205.700.00-210.00%
MELI211119C015400002021-06-16 9:48AM EDT1,540.00145.50162.60169.900.00-220.00%
MELI211119C016000002021-06-22 12:56PM EDT1,600.00113.65137.70144.400.00-120.00%
MELI211119C016200002021-06-18 2:25PM EDT1,620.0097.27129.90136.900.00-110.00%
MELI211119C016500002021-06-23 2:16PM EDT1,650.00107.00114.80121.000.00-25260.00%
MELI211119C016600002021-06-18 11:49AM EDT1,660.0082.00114.70123.300.00-110.00%
MELI211119C017000002021-06-24 11:48AM EDT1,700.00100.2097.20104.40+20.45+25.64%230.00%
MELI211119C017600002021-06-14 12:08AM EDT1,760.0037.2080.2088.300.00--10.00%
MELI211119C017800002021-06-14 12:08AM EDT1,780.0033.9073.3081.200.00--10.00%
MELI211119C018000002021-06-21 3:26PM EDT1,800.0067.5069.4075.40+17.30+34.46%390.00%
MELI211119C018200002021-06-14 12:08AM EDT1,820.0028.3063.6071.500.00--111.58%
MELI211119C018400002021-06-18 10:49AM EDT1,840.0042.0055.4062.000.00-2313.19%
MELI211119C018800002021-06-14 12:08AM EDT1,880.0022.2048.1055.800.00--118.49%
MELI211119C019000002021-06-22 11:38AM EDT1,900.0034.9045.0052.200.00-31520.28%
MELI211119C019600002021-06-14 12:08AM EDT1,960.0016.0034.3038.800.00--123.16%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI211119P006800002021-06-14 3:48PM EDT680.004.470.104.900.00--20112.99%
MELI211119P007000002021-06-23 12:08PM EDT700.003.600.405.200.00-210111.73%
MELI211119P007400002021-06-24 11:05AM EDT740.004.002.907.70+0.10+2.56%27116.70%
MELI211119P007600002021-06-16 9:48AM EDT760.007.651.606.400.00-11108.66%
MELI211119P008600002021-06-14 9:49AM EDT860.0013.505.0011.200.00--1107.06%
MELI211119P008800002021-06-14 9:47AM EDT880.0015.205.0012.000.00-12105.18%
MELI211119P009000002021-06-10 12:10PM EDT900.0019.085.9012.900.00-97104.38%
MELI211119P009500002021-06-09 2:20PM EDT950.0026.408.0016.200.00-22102.65%
MELI211119P009800002021-06-09 2:18PM EDT980.0029.9211.5017.200.00-1010102.22%
MELI211119P010000002021-06-17 1:29PM EDT1,000.0028.1514.9019.100.00--10103.34%
MELI211119P010500002021-06-15 2:50PM EDT1,050.0034.5015.4022.700.00--399.16%
MELI211119P010800002021-06-18 2:02PM EDT1,080.0030.4018.5026.900.00-2299.36%
MELI211119P011000002021-06-17 2:15PM EDT1,100.0034.9420.8029.000.00--198.99%
MELI211119P011600002021-06-15 12:03PM EDT1,160.0057.5128.9036.600.00--598.19%
MELI211119P012000002021-06-14 12:08AM EDT1,200.0071.3035.1041.400.00--197.20%
MELI211119P012200002021-06-14 12:08AM EDT1,220.0079.1539.6047.000.00--198.24%
MELI211119P012400002021-06-17 1:11PM EDT1,240.0068.1043.7051.900.00-444498.63%
MELI211119P012500002021-06-17 1:11PM EDT1,250.0071.7045.9053.500.00-125798.52%
MELI211119P012600002021-06-17 1:11PM EDT1,260.0074.7048.7056.600.00--299.07%
MELI211119P013000002021-06-21 11:50AM EDT1,300.0073.9058.7066.000.00-1799.41%
MELI211119P013400002021-06-18 2:28PM EDT1,340.0082.0069.9077.700.00-12100.15%
MELI211119P013500002021-06-18 2:28PM EDT1,350.0094.1372.5080.400.00-11100.12%
MELI211119P013600002021-06-14 12:08AM EDT1,360.00151.5076.2083.300.00--1100.40%
MELI211119P014500002021-06-14 12:08AM EDT1,450.00123.00107.20115.000.00-11102.09%
MELI211119P015000002021-06-16 1:33PM EDT1,500.00196.04128.40134.400.00-11103.18%
MELI211119P016000002021-06-08 10:45AM EDT1,600.00337.00182.00188.900.00--6108.50%