UK markets close in 2 hours 26 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,129.22+25.02 (+2.27%)
At close: 04:00PM EST
1,140.00 +10.78 (+0.95%)
Pre-market: 09:04AM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220617C007600002021-11-05 8:47AM EST760.00909.500.000.000.00-220.00%
MELI220617C007800002021-12-02 11:24AM EST780.00384.900.000.000.00-140.00%
MELI220617C008000002021-11-05 9:31AM EST800.00842.000.000.000.00-110.00%
MELI220617C008200002021-11-19 2:39PM EST820.00472.300.000.000.00-120.00%
MELI220617C008400002021-12-02 12:50PM EST840.00332.900.000.000.00-120.00%
MELI220617C008800002021-11-30 3:53PM EST880.00363.000.000.000.00-130.00%
MELI220617C009000002021-11-29 9:42AM EST900.00410.400.000.000.00-130.00%
MELI220617C009200002021-11-04 9:09AM EST920.00664.000.000.000.00--20.00%
MELI220617C009400002021-11-22 9:42AM EST940.00493.700.000.000.00-120.00%
MELI220617C009600002021-12-01 11:18AM EST960.00291.500.000.000.00-230.00%
MELI220617C010000002021-11-30 10:33AM EST1,000.00311.550.000.000.00-260.00%
MELI220617C010200002021-11-30 2:48PM EST1,020.00263.120.000.000.00-140.00%
MELI220617C010400002021-10-08 2:35PM EST1,040.00531.64593.00601.500.00-14187.38%
MELI220617C010800002021-11-26 12:52PM EST1,080.00274.900.000.000.00-110.00%
MELI220617C011000002021-12-02 11:00AM EST1,100.00168.000.000.000.00-240.00%
MELI220617C011200002021-12-01 3:18PM EST1,120.00161.220.000.000.00-150.00%
MELI220617C011800002021-12-01 3:57PM EST1,180.00133.000.000.000.00-731.56%
MELI220617C012000002021-12-02 2:52PM EST1,200.00132.160.000.000.00-21761.56%
MELI220617C012200002021-12-01 3:54PM EST1,220.00118.200.000.000.00-11511.56%
MELI220617C012400002021-12-01 3:59PM EST1,240.00110.000.000.000.00-3183.13%
MELI220617C012600002021-12-02 2:00PM EST1,260.00109.080.000.000.00-193.13%
MELI220617C012800002021-12-01 3:34PM EST1,280.00104.500.000.000.00-1133.13%
MELI220617C013000002021-12-02 3:41PM EST1,300.00101.910.000.000.00-12513.13%
MELI220617C013200002021-12-02 3:41PM EST1,320.0095.910.000.000.00-473.13%
MELI220617C013400002021-11-15 10:21AM EST1,340.00370.500.000.000.00--13.13%
MELI220617C013500002021-12-02 3:26PM EST1,350.0085.200.000.000.00-186.25%
MELI220617C013800002021-11-30 10:40AM EST1,380.00111.000.000.000.00-136.25%
MELI220617C014000002021-12-02 3:45PM EST1,400.0075.270.000.000.00-67896.25%
MELI220617C014100002021-12-02 1:15PM EST1,410.0067.130.000.000.00-9116.25%
MELI220617C014200002021-10-22 9:05AM EST1,420.00272.10172.30180.000.00-1181.68%
MELI220617C014500002021-11-30 3:50PM EST1,450.0078.600.000.000.00-156.25%
MELI220617C014600002021-12-02 11:15AM EST1,460.0059.330.000.000.00-2106.25%
MELI220617C014700002021-11-02 1:43PM EST1,470.00207.900.000.000.00--16.25%
MELI220617C014800002021-11-17 3:58PM EST1,480.00197.880.000.000.00-156.25%
MELI220617C014900002021-12-02 3:34PM EST1,490.0055.800.000.000.00-2106.25%
MELI220617C015000002021-12-02 3:34PM EST1,500.0054.050.000.000.00-72486.25%
MELI220617C015100002021-12-02 3:34PM EST1,510.0052.550.000.000.00-146.25%
MELI220617C015200002021-12-02 10:33AM EST1,520.0047.000.000.000.00-146.25%
MELI220617C015300002021-11-16 10:25AM EST1,530.00200.000.000.000.00-376.25%
MELI220617C015400002021-12-02 2:22PM EST1,540.0045.000.000.000.00-136.25%
MELI220617C015500002021-12-02 12:34PM EST1,550.0046.260.000.000.00-6346.25%
MELI220617C015600002021-12-02 10:54AM EST1,560.0039.790.000.000.00-296.25%
MELI220617C015700002021-11-03 12:24PM EST1,570.00179.150.000.000.00--16.25%
MELI220617C015800002021-11-11 9:49AM EST1,580.00225.700.000.000.00-176.25%
MELI220617C015900002021-11-11 9:33AM EST1,590.00220.000.000.000.00--16.25%
MELI220617C016000002021-12-02 3:45PM EST1,600.0040.970.000.000.00-651546.25%
MELI220617C016100002021-11-24 3:54PM EST1,610.0053.000.000.000.00-186.25%
MELI220617C016200002021-11-05 10:16AM EST1,620.00213.000.000.000.00-136.25%
MELI220617C016400002021-11-16 10:48AM EST1,640.00148.710.000.000.00-2212.50%
MELI220617C016600002021-12-01 12:53PM EST1,660.0031.900.000.000.00-31012.50%
MELI220617C016800002021-12-01 3:15PM EST1,680.0033.020.000.000.00-21012.50%
MELI220617C017000002021-12-01 3:14PM EST1,700.0028.000.000.000.00-82612.50%
MELI220617C017100002021-12-01 10:42AM EST1,710.0033.750.000.000.00-1512.50%
MELI220617C017200002021-11-24 1:42PM EST1,720.0048.100.000.000.00-1312.50%
MELI220617C017400002021-12-01 10:12AM EST1,740.0033.600.000.000.00-1412.50%
MELI220617C017500002021-11-19 12:49PM EST1,750.0075.000.000.000.00-1812.50%
MELI220617C017600002021-11-22 11:25AM EST1,760.0054.640.000.000.00--112.50%
MELI220617C017700002021-12-01 12:13PM EST1,770.0023.500.000.000.00-4612.50%
MELI220617C017800002021-09-30 12:15PM EST1,780.00195.9087.2094.700.00--276.14%
MELI220617C017900002021-11-19 10:03AM EST1,790.0075.100.000.000.00-141712.50%
MELI220617C018000002021-12-02 3:49PM EST1,800.0023.500.000.000.00-5214912.50%
MELI220617C018100002021-12-01 10:42AM EST1,810.0025.000.000.000.00-1912.50%
MELI220617C018300002021-11-01 11:49AM EST1,830.0080.0016.1023.400.00-1250.20%
MELI220617C018400002021-11-19 12:09PM EST1,840.0061.800.000.000.00-5512.50%
MELI220617C018600002021-11-23 1:16PM EST1,860.0034.960.000.000.00-2312.50%
MELI220617C019000002021-12-02 3:01PM EST1,900.0017.800.000.000.00-19512.50%
MELI220617C019100002021-11-23 9:37AM EST1,910.0036.000.000.000.00--012.50%
MELI220617C019200002021-11-24 10:32AM EST1,920.0030.750.000.000.00--512.50%
MELI220617C019400002021-12-01 9:39AM EST1,940.0019.000.000.000.00-530112.50%
MELI220617C019500002021-12-01 1:15PM EST1,950.0014.700.000.000.00-1512.50%
MELI220617C019600002021-10-18 11:22AM EST1,960.0092.5537.2044.500.00-3764.05%
MELI220617C019800002021-12-01 12:08PM EST1,980.0014.000.000.000.00-21012.50%
MELI220617C019900002021-10-12 12:02PM EST1,990.0058.5573.3080.300.00--180.12%
MELI220617C020000002021-12-02 11:20AM EST2,000.0014.500.000.000.00-38112.50%
MELI220617C021000002021-11-24 1:13PM EST2,100.0018.750.000.000.00-1812.50%
MELI220617C022000002021-12-01 3:32PM EST2,200.0014.150.000.000.00-31512.50%
MELI220617C023000002021-12-01 12:11PM EST2,300.008.000.000.000.00-11312.50%
MELI220617C024000002021-12-01 12:56PM EST2,400.008.250.000.000.00-61012.50%
MELI220617C025000002021-12-01 12:03PM EST2,500.007.000.000.000.00-11025.00%
MELI220617C026000002021-11-24 10:12AM EST2,600.008.640.000.000.00-2425.00%
MELI220617C027000002021-12-02 1:25PM EST2,700.006.500.000.000.00-24725.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220617P006800002021-11-24 2:21PM EST680.0015.000.000.000.00--812.50%
MELI220617P007400002021-11-26 11:10AM EST740.0023.720.000.000.00-101012.50%
MELI220617P007600002021-11-29 11:29AM EST760.0027.520.000.000.00-21512.50%
MELI220617P007800002021-10-22 9:44AM EST780.0013.6013.8020.500.00-2245.13%
MELI220617P008000002021-12-01 1:09PM EST800.0040.830.000.000.00-12256.25%
MELI220617P008400002021-12-02 12:36PM EST840.0061.000.000.000.00-336.25%
MELI220617P008600002021-12-02 12:33PM EST860.0067.500.000.000.00-156.25%
MELI220617P008800002021-11-22 12:49PM EST880.0031.600.000.000.00-6256.25%
MELI220617P009000002021-12-02 1:45PM EST900.0080.100.000.000.00-2156.25%
MELI220617P009200002021-11-11 11:13AM EST920.0021.700.000.000.00-1486.25%
MELI220617P009400002021-12-01 1:25PM EST940.0076.000.000.000.00-2366.25%
MELI220617P009600002021-10-05 10:17AM EST960.0032.5021.0029.400.00-41429.44%
MELI220617P009800002021-12-01 3:44PM EST980.0096.200.000.000.00-15383.13%
MELI220617P010000002021-12-02 3:46PM EST1,000.00103.800.000.000.00-1305443.13%
MELI220617P010200002021-12-01 3:56PM EST1,020.00117.500.000.000.00-273.13%
MELI220617P010400002021-12-01 3:42PM EST1,040.00120.300.000.000.00-291.56%
MELI220617P010600002021-12-02 12:37PM EST1,060.00139.300.000.000.00-291.56%
MELI220617P011000002021-12-02 12:39PM EST1,100.00157.400.000.000.00-12250.78%
MELI220617P011200002021-12-01 12:14PM EST1,120.00142.600.000.000.00-2360.20%
MELI220617P011400002021-12-01 3:27PM EST1,140.00168.900.000.000.00-44690.00%
MELI220617P011600002021-12-02 3:44PM EST1,160.00179.200.000.000.00-1270.00%
MELI220617P011800002021-11-30 11:14AM EST1,180.00148.500.000.000.00-6500.00%
MELI220617P012000002021-12-02 2:52PM EST1,200.00207.750.000.000.00-32150.00%
MELI220617P012200002021-11-30 2:31PM EST1,220.00180.170.000.000.00-13360.00%
MELI220617P012400002021-12-01 1:17PM EST1,240.00225.020.000.000.00-6690.00%
MELI220617P012600002021-12-02 10:01AM EST1,260.00235.500.000.000.00-2430.00%
MELI220617P012800002021-11-24 11:55AM EST1,280.00166.080.000.000.00-2620.00%
MELI220617P013000002021-11-30 2:22PM EST1,300.00267.720.000.000.00-12050.00%
MELI220617P013200002021-11-24 3:40PM EST1,320.00188.930.000.000.00-1570.00%
MELI220617P013300002021-11-24 3:40PM EST1,330.00195.170.000.000.00-140.00%
MELI220617P013400002021-11-19 11:25AM EST1,340.00136.500.000.000.00-4540.00%
MELI220617P013500002021-12-02 12:24PM EST1,350.00311.100.000.000.00-6190.00%
MELI220617P013600002021-11-19 12:36PM EST1,360.00148.000.000.000.00-12270.00%
MELI220617P013700002021-11-19 3:13PM EST1,370.00158.700.000.000.00-5100.00%
MELI220617P013800002021-11-19 3:38PM EST1,380.00162.100.000.000.00-7220.00%
MELI220617P013900002021-11-19 2:55PM EST1,390.00168.600.000.000.00-5100.00%
MELI220617P014000002021-12-01 11:59AM EST1,400.00340.200.000.000.00-21610.00%
MELI220617P014100002021-12-01 10:20AM EST1,410.00306.000.000.000.00-2100.00%
MELI220617P014200002021-12-01 1:21PM EST1,420.00356.050.000.000.00-1370.00%
MELI220617P014300002021-12-02 9:55AM EST1,430.00361.050.000.000.00-2100.00%
MELI220617P014400002021-11-19 9:46AM EST1,440.00180.000.000.000.00-1100.00%
MELI220617P014500002021-11-12 2:59PM EST1,450.00130.000.000.000.00-170.00%
MELI220617P014600002021-10-25 9:50AM EST1,460.00157.30292.00300.000.00-440.00%
MELI220617P014700002021-11-11 12:17PM EST1,470.00140.000.000.000.00-120.00%
MELI220617P014800002021-10-13 11:24AM EST1,480.00189.50135.10142.500.00-19210.00%
MELI220617P014900002021-11-18 10:10AM EST1,490.00203.260.000.000.00-230.00%
MELI220617P015000002021-12-01 3:17PM EST1,500.00427.420.000.000.00-1,2051,2660.00%
MELI220617P015100002021-11-23 10:40AM EST1,510.00298.200.000.000.00-120.00%
MELI220617P015200002021-11-23 10:33AM EST1,520.00303.700.000.000.00-180.00%
MELI220617P015300002021-11-23 10:38AM EST1,530.00310.000.000.000.00-110.00%
MELI220617P015400002021-11-11 1:36PM EST1,540.00171.900.000.000.00-150.00%
MELI220617P015500002021-11-09 2:26PM EST1,550.00140.660.000.000.00-1120.00%
MELI220617P015600002021-11-30 11:00AM EST1,560.00413.700.000.000.00-1180.00%
MELI220617P015700002021-11-03 2:59PM EST1,570.00214.300.000.000.00--10.00%
MELI220617P015800002021-10-22 11:39AM EST1,580.00235.000.000.000.00-100.00%
MELI220617P015900002021-11-30 10:56AM EST1,590.00435.300.000.000.00-440.00%
MELI220617P016000002021-12-02 11:11AM EST1,600.00520.000.000.000.00-1790.00%
MELI220617P016100002021-11-03 12:36PM EST1,610.00239.000.000.000.00-120.00%
MELI220617P016200002021-12-02 12:34PM EST1,620.00536.750.000.000.00-250.00%
MELI220617P016600002021-11-16 9:39AM EST1,660.00258.800.000.000.00-130.00%
MELI220617P016800002021-11-11 1:36PM EST1,680.00248.500.000.000.00--10.00%
MELI220617P017100002021-11-19 12:26PM EST1,710.00371.000.000.000.00-120.00%
MELI220617P017300002021-11-23 1:58PM EST1,730.00483.550.000.000.00--100.00%
MELI220617P017400002021-10-22 9:05AM EST1,740.00317.60401.30409.500.00-120.00%
MELI220617P017500002021-11-22 9:30AM EST1,750.00539.100.000.000.00-1130.00%
MELI220617P017600002021-09-27 2:28PM EST1,760.00239.50353.10361.100.00--50.00%
MELI220617P017900002021-10-11 12:51PM EST1,790.00400.70308.30314.800.00-110.00%
MELI220617P018000002021-09-24 12:57PM EST1,800.00220.98356.20363.900.00-210.00%
MELI220617P018100002021-09-27 8:48AM EST1,810.00245.00391.60398.600.00--10.00%
MELI220617P018200002021-11-05 9:41AM EST1,820.00323.500.000.000.00-1210.00%
MELI220617P018400002021-11-24 9:31AM EST1,840.00589.600.000.000.00-120.00%
MELI220617P018500002021-11-18 12:29PM EST1,850.00467.130.000.000.00-240.00%
MELI220617P018600002021-10-22 9:05AM EST1,860.00404.00499.40508.000.00-110.00%
MELI220617P018700002021-10-07 8:44AM EST1,870.00414.10348.10355.500.00--20.00%
MELI220617P018800002021-11-18 12:29PM EST1,880.00491.590.000.000.00--20.00%
MELI220617P019200002021-09-28 1:49PM EST1,920.00371.90490.40498.000.00--20.00%
MELI220617P019700002021-11-22 9:30AM EST1,970.00576.000.000.000.00--10.00%
MELI220617P019800002021-11-05 8:48AM EST1,980.00413.700.000.000.00-110.00%
MELI220617P019900002021-09-22 9:02AM EST1,990.00330.30535.80544.000.00--10.00%
MELI220617P020000002021-12-01 9:31AM EST2,000.00813.300.000.000.00-150.00%
MELI220617P021000002021-10-08 2:47PM EST2,100.00628.11549.60557.000.00-120.00%
MELI220617P022000002021-11-18 11:34AM EST2,200.001,079.000.000.000.00-330.00%
MELI220617P024000002021-12-01 9:32AM EST2,400.001,207.000.000.000.00-120.00%
MELI220617P025000002021-12-02 9:51AM EST2,500.001,378.400.000.000.00-2100.00%
MELI220617P026000002021-12-02 10:28AM EST2,600.001,483.600.000.000.00-1110.00%
MELI220617P027000002021-12-02 10:06AM EST2,700.001,572.200.000.000.00-3220.00%