UK Markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,563.09+38.84 (+2.55%)
At close: 4:00PM EDT
1,567.00 +3.91 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI211217C009000002021-06-11 11:30AM EDT900.00525.00665.50673.500.00-1376.86%
MELI211217C009200002021-05-10 12:33PM EDT920.00518.40426.70434.300.00--10.00%
MELI211217C009400002021-06-16 9:56AM EDT940.00507.76625.00633.400.00-1270.95%
MELI211217C009600002021-06-18 1:35PM EDT960.00535.19607.10615.400.00-1372.51%
MELI211217C010000002021-05-26 12:11PM EDT1,000.00438.75569.50577.800.00-1571.25%
MELI211217C010200002021-06-18 1:39PM EDT1,020.00483.20555.50562.800.00-1175.94%
MELI211217C011600002021-05-17 12:13AM EDT1,160.00322.000.000.000.00-200.00%
MELI211217C012000002021-06-08 11:08AM EDT1,200.00211.50403.50410.700.00-1073.24%
MELI211217C013000002021-06-23 3:30PM EDT1,300.00309.50327.20332.500.00-1270.50%
MELI211217C013200002021-05-20 3:35PM EDT1,320.00208.25242.30252.200.00-2331.87%
MELI211217C013400002021-06-03 3:42PM EDT1,340.00264.40298.70305.000.00-1469.85%
MELI211217C013600002021-06-14 9:46AM EDT1,360.00195.19278.40286.300.00-1366.70%
MELI211217C013800002021-06-18 10:29AM EDT1,380.00218.96268.20276.600.00-2367.93%
MELI211217C014700002021-06-15 1:46PM EDT1,470.00195.40218.60227.000.00-11168.78%
MELI211217C014800002021-06-04 12:11PM EDT1,480.00101.00208.40214.400.00-21066.27%
MELI211217C014900002021-06-21 3:21PM EDT1,490.00154.00198.20206.400.00-17664.69%
MELI211217C015000002021-06-23 3:03PM EDT1,500.00184.50196.40204.400.00-422865.98%
MELI211217C015300002021-06-14 3:48PM EDT1,530.00124.80184.00191.300.00-202366.76%
MELI211217C015400002021-06-16 1:33PM EDT1,540.00114.95175.80183.100.00-1365.39%
MELI211217C015500002021-06-24 11:29AM EDT1,550.00171.70171.30178.50+64.70+60.47%1465.42%
MELI211217C015700002021-06-09 11:56AM EDT1,570.00164.83166.10171.70+95.63+138.19%1366.58%
MELI211217C015800002021-06-21 10:34AM EDT1,580.00106.00156.80164.100.00-1264.99%
MELI211217C016100002021-06-09 1:39PM EDT1,610.0062.10140.90148.800.00-43263.79%
MELI211217C016200002021-06-14 3:40PM EDT1,620.0095.17137.50145.000.00-12763.94%
MELI211217C016300002021-06-09 1:38PM EDT1,630.0058.60138.30146.500.00-3865.89%
MELI211217C016400002021-06-23 2:38PM EDT1,640.00120.60128.40136.100.00-12963.45%
MELI211217C016500002021-06-14 1:47PM EDT1,650.0082.60126.00134.300.00-152064.08%
MELI211217C016600002021-06-14 2:18PM EDT1,660.0083.80119.70127.800.00-2963.01%
MELI211217C016700002021-06-16 11:32AM EDT1,670.0074.00119.50127.900.00-22064.37%
MELI211217C016800002021-06-14 2:19PM EDT1,680.0077.30118.30125.100.00-101064.94%
MELI211217C017100002021-04-23 10:48AM EDT1,710.00170.5764.1069.100.00-111047.86%
MELI211217C017200002021-06-14 3:40PM EDT1,720.0069.1798.60106.500.00-1662.55%
MELI211217C017300002021-06-14 2:21PM EDT1,730.0065.00100.30108.100.00--1164.42%
MELI211217C017400002021-06-09 1:38PM EDT1,740.0039.1093.20101.300.00-5862.84%
MELI211217C017600002021-06-21 2:37PM EDT1,760.0060.2085.5093.900.00--162.10%
MELI211217C017800002021-06-14 2:20PM EDT1,780.0055.2080.1087.800.00--1961.96%
MELI211217C018400002021-06-11 11:38AM EDT1,840.0038.0067.9075.100.00-2562.88%
MELI211217C018600002021-06-11 11:13AM EDT1,860.0062.6763.1070.70+27.67+79.06%1862.79%
MELI211217C018800002021-06-15 11:47AM EDT1,880.0037.0056.7062.900.00--161.43%
MELI211217C019000002021-06-23 2:29PM EDT1,900.0049.1854.5060.200.00-1662.08%
MELI211217C019200002021-06-17 11:25AM EDT1,920.0035.0048.3055.900.00-1661.31%
MELI211217C019400002021-06-18 11:19AM EDT1,940.0028.5047.0053.400.00-1262.05%
MELI211217C020000002021-06-23 2:16PM EDT2,000.0034.8038.3045.700.00-41162.57%
MELI211217C021000002021-06-16 12:04PM EDT2,100.0016.9025.3033.300.00-2762.17%
MELI211217C022000002021-06-07 2:53PM EDT2,200.007.2516.2022.400.00-1561.11%
MELI211217C023000002021-06-08 10:18AM EDT2,300.005.7212.2016.700.00--362.20%
MELI211217C024000002021-06-24 9:30AM EDT2,400.009.209.4012.60+0.30+3.37%1463.37%
Putsfor17 December 2021