MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,258.71-14.29 (-1.12%)
At close: 1:00PM EST
1,277.60 +18.89 (+1.50%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI220916C00760000 | 2021-11-08 11:49AM EST | 760.00 | 912.00 | 541.50 | 551.00 | 0.00 | - | 1 | 1 | 59.62% |
| MELI220916C00880000 | 2021-11-22 2:12PM EST | 880.00 | 506.70 | 445.00 | 454.00 | 0.00 | - | 3 | 0 | 55.30% |
| MELI220916C00920000 | 2021-11-19 9:34AM EST | 920.00 | 568.80 | 415.00 | 424.00 | 0.00 | - | 2 | 2 | 54.19% |
| MELI220916C00960000 | 2021-11-19 9:37AM EST | 960.00 | 539.40 | 386.00 | 394.50 | 0.00 | - | 1 | 1 | 53.07% |
| MELI220916C00980000 | 2021-11-19 9:33AM EST | 980.00 | 519.50 | 372.00 | 380.00 | 0.00 | - | 1 | 1 | 52.53% |
| MELI220916C01040000 | 2021-11-09 9:41AM EST | 1,040.00 | 710.00 | 331.50 | 339.50 | 0.00 | - | - | 1 | 51.16% |
| MELI220916C01080000 | 2021-11-19 9:37AM EST | 1,080.00 | 443.70 | 306.00 | 314.00 | 0.00 | - | 2 | 5 | 50.33% |
| MELI220916C01100000 | 2021-11-24 11:00AM EST | 1,100.00 | 312.00 | 293.50 | 301.50 | 0.00 | - | 1 | 4 | 50.90% |
| MELI220916C01120000 | 2021-11-19 9:37AM EST | 1,120.00 | 416.00 | 282.00 | 290.00 | 0.00 | - | 1 | 1 | 50.62% |
| MELI220916C01160000 | 2021-11-09 9:33AM EST | 1,160.00 | 589.50 | 259.00 | 267.00 | 0.00 | - | - | 1 | 49.86% |
| MELI220916C01300000 | 2021-11-23 12:13PM EST | 1,300.00 | 204.00 | 190.00 | 198.50 | 0.00 | - | 154 | 131 | 48.07% |
| MELI220916C01380000 | 2021-11-19 3:31PM EST | 1,380.00 | 234.83 | 158.50 | 167.00 | 0.00 | - | 2 | 0 | 47.46% |
| MELI220916C01400000 | 2021-11-18 3:07PM EST | 1,400.00 | 251.60 | 151.50 | 160.00 | 0.00 | - | 2 | 3 | 47.36% |
| MELI220916C01420000 | 2021-11-23 10:06AM EST | 1,420.00 | 176.22 | 144.50 | 153.00 | 0.00 | - | 5 | 6 | 47.21% |
| MELI220916C01440000 | 2021-11-26 12:06PM EST | 1,440.00 | 137.00 | 138.00 | 146.50 | -75.30 | -35.47% | 2 | 4 | 47.12% |
| MELI220916C01460000 | 2021-11-19 3:46PM EST | 1,460.00 | 197.50 | 131.50 | 140.50 | 0.00 | - | 2 | 2 | 47.08% |
| MELI220916C01480000 | 2021-11-15 10:16AM EST | 1,480.00 | 319.00 | 125.50 | 134.50 | 0.00 | - | 1 | 1 | 47.00% |
| MELI220916C01500000 | 2021-11-26 12:51PM EST | 1,500.00 | 122.00 | 120.00 | 129.00 | -3.00 | -2.40% | 11 | 4 | 46.98% |
| MELI220916C01520000 | 2021-11-05 1:23PM EST | 1,520.00 | 309.00 | 114.70 | 123.50 | 0.00 | - | 1 | 1 | 46.92% |
| MELI220916C01540000 | 2021-11-18 10:46AM EST | 1,540.00 | 185.97 | 109.00 | 118.00 | 0.00 | - | 1 | 5 | 46.80% |
| MELI220916C01560000 | 2021-11-17 2:14PM EST | 1,560.00 | 202.85 | 104.00 | 113.00 | 0.00 | - | - | 1 | 46.76% |
| MELI220916C01580000 | 2021-11-12 12:03PM EST | 1,580.00 | 253.02 | 99.50 | 108.50 | 0.00 | - | 1 | 1 | 46.78% |
| MELI220916C01600000 | 2021-11-19 1:34PM EST | 1,600.00 | 146.90 | 95.00 | 104.00 | 0.00 | - | 81 | 0 | 46.77% |
| MELI220916C01620000 | 2021-11-24 10:17AM EST | 1,620.00 | 98.00 | 90.50 | 99.50 | 0.00 | - | 1 | 4 | 46.71% |
| MELI220916C01640000 | 2021-11-08 9:32AM EST | 1,640.00 | 251.00 | 86.70 | 95.50 | 0.00 | - | - | 1 | 46.73% |
| MELI220916C01660000 | 2021-11-16 9:56AM EST | 1,660.00 | 191.00 | 82.70 | 91.50 | 0.00 | - | - | 1 | 46.71% |
| MELI220916C01680000 | 2021-11-23 12:58PM EST | 1,680.00 | 86.80 | 78.50 | 87.50 | 0.00 | - | 1 | 10 | 46.66% |
| MELI220916C01700000 | 2021-11-24 11:22AM EST | 1,700.00 | 85.00 | 75.10 | 84.00 | 0.00 | - | 3 | 6 | 46.68% |
| MELI220916C01720000 | 2021-11-15 12:16PM EST | 1,720.00 | 210.88 | 72.00 | 80.50 | 0.00 | - | 3 | 0 | 46.68% |
| MELI220916C01760000 | 2021-11-12 10:42AM EST | 1,760.00 | 167.13 | 65.30 | 74.00 | 0.00 | - | 1 | 1 | 46.68% |
| MELI220916C01780000 | 2021-11-12 10:42AM EST | 1,780.00 | 160.15 | 63.50 | 71.00 | 0.00 | - | 1 | 1 | 46.70% |
| MELI220916C01800000 | 2021-11-19 9:33AM EST | 1,800.00 | 102.60 | 60.80 | 67.40 | 0.00 | - | 1 | 3 | 46.52% |
| MELI220916C01840000 | 2021-10-19 9:12AM EST | 1,840.00 | 159.50 | 82.50 | 90.50 | 0.00 | - | - | 1 | 53.16% |
| MELI220916C01900000 | 2021-11-22 11:43AM EST | 1,900.00 | 55.00 | 49.00 | 54.60 | 0.00 | - | 1 | 0 | 46.56% |
| MELI220916C01940000 | 2021-11-04 11:42AM EST | 1,940.00 | 111.50 | 42.60 | 51.00 | 0.00 | - | 1 | 1 | 46.82% |
| MELI220916C01980000 | 2021-11-23 12:43PM EST | 1,980.00 | 45.60 | 40.20 | 46.70 | 0.00 | - | 1 | 0 | 46.77% |
| MELI220916C02000000 | 2021-11-24 2:57PM EST | 2,000.00 | 38.00 | 38.30 | 45.40 | 0.00 | - | 13 | 17 | 46.97% |
| MELI220916C02300000 | 2021-11-16 9:30AM EST | 2,300.00 | 47.00 | 20.70 | 27.80 | 0.00 | - | 2 | 12 | 48.58% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI220916P00740000 | 2021-11-19 3:29PM EST | 740.00 | 24.00 | 30.50 | 39.60 | 0.00 | - | 5 | 5 | 55.78% |
| MELI220916P00760000 | 2021-11-24 9:30AM EST | 760.00 | 33.50 | 36.30 | 43.50 | 0.00 | - | 1 | 3 | 56.03% |
| MELI220916P00800000 | 2021-11-19 11:16AM EST | 800.00 | 30.00 | 43.50 | 50.00 | 0.00 | - | 1 | 0 | 54.80% |
| MELI220916P00820000 | 2021-11-19 1:05PM EST | 820.00 | 33.05 | 46.90 | 54.00 | 0.00 | - | 2 | 0 | 54.20% |
| MELI220916P00860000 | 2021-11-17 12:01PM EST | 860.00 | 32.00 | 54.40 | 62.00 | 0.00 | - | - | 0 | 52.92% |
| MELI220916P00920000 | 2021-11-23 10:59AM EST | 920.00 | 60.90 | 68.10 | 76.50 | 0.00 | - | 3 | 4 | 51.40% |
| MELI220916P01000000 | 2021-10-18 1:39AM EST | 1,000.00 | 48.60 | 59.80 | 68.00 | 0.00 | - | - | 1 | 41.56% |
| MELI220916P01180000 | 2021-11-24 11:40AM EST | 1,180.00 | 148.17 | 158.50 | 166.50 | 0.00 | - | 1 | 2 | 46.97% |
| MELI220916P01200000 | 2021-11-24 11:40AM EST | 1,200.00 | 156.83 | 168.00 | 176.00 | 0.00 | - | 1 | 33 | 46.71% |
| MELI220916P01220000 | 2021-11-18 10:30AM EST | 1,220.00 | 110.00 | 177.50 | 185.50 | 0.00 | - | 2 | 7 | 46.38% |
| MELI220916P01240000 | 2021-11-18 10:30AM EST | 1,240.00 | 118.00 | 187.50 | 196.00 | 0.00 | - | 1 | 0 | 46.22% |
| MELI220916P01260000 | 2021-11-24 12:08PM EST | 1,260.00 | 188.21 | 198.50 | 206.50 | 0.00 | - | 1 | 47 | 45.99% |
| MELI220916P01280000 | 2021-11-24 12:08PM EST | 1,280.00 | 198.71 | 209.00 | 217.50 | 0.00 | - | 2 | 27 | 45.81% |
| MELI220916P01300000 | 2021-11-24 12:50PM EST | 1,300.00 | 212.73 | 220.50 | 228.50 | 0.00 | - | 4 | 116 | 45.57% |
| MELI220916P01320000 | 2021-11-18 10:24AM EST | 1,320.00 | 153.00 | 232.00 | 240.00 | 0.00 | - | 1 | 11 | 45.37% |
| MELI220916P01340000 | 2021-11-19 1:01PM EST | 1,340.00 | 179.82 | 243.50 | 252.00 | 0.00 | - | 3 | 0 | 45.23% |
| MELI220916P01380000 | 2021-11-03 10:45AM EST | 1,380.00 | 160.50 | 268.50 | 277.00 | 0.00 | - | - | 0 | 44.98% |
| MELI220916P01400000 | 2021-11-22 12:10PM EST | 1,400.00 | 250.00 | 281.50 | 289.50 | 0.00 | - | 2 | 28 | 44.77% |
| MELI220916P01420000 | 2021-11-04 2:13PM EST | 1,420.00 | 166.67 | 294.50 | 303.00 | 0.00 | - | 102 | 0 | 44.72% |
| MELI220916P01440000 | 2021-11-08 10:06AM EST | 1,440.00 | 154.60 | 308.00 | 316.50 | 0.00 | - | 1 | 20 | 44.62% |
| MELI220916P01460000 | 2021-11-08 10:06AM EST | 1,460.00 | 163.10 | 321.50 | 330.00 | 0.00 | - | 1 | 7 | 44.46% |
| MELI220916P01480000 | 2021-11-08 3:15PM EST | 1,480.00 | 160.00 | 335.50 | 344.00 | 0.00 | - | 1 | 4 | 44.36% |
| MELI220916P01500000 | 2021-11-24 10:45AM EST | 1,500.00 | 328.70 | 350.00 | 358.50 | 0.00 | - | 2 | 0 | 44.33% |
| MELI220916P01520000 | 2021-11-03 10:22AM EST | 1,520.00 | 227.40 | 364.50 | 373.00 | 0.00 | - | - | 0 | 44.24% |
| MELI220916P01540000 | 2021-11-10 10:16AM EST | 1,540.00 | 179.58 | 379.00 | 388.00 | 0.00 | - | 1 | 0 | 44.22% |
| MELI220916P01560000 | 2021-11-24 11:43AM EST | 1,560.00 | 379.50 | 394.00 | 403.00 | 0.00 | - | 1 | 1 | 44.15% |
| MELI220916P01620000 | 2021-11-15 9:56AM EST | 1,620.00 | 237.50 | 440.00 | 449.00 | 0.00 | - | 5 | 15 | 43.89% |
| MELI220916P01660000 | 2021-11-24 2:09PM EST | 1,660.00 | 467.61 | 472.00 | 481.00 | 0.00 | - | 10 | 3 | 43.81% |
| MELI220916P01680000 | 2021-11-24 2:09PM EST | 1,680.00 | 483.49 | 488.00 | 497.00 | 0.00 | - | 10 | 11 | 43.71% |
| MELI220916P01740000 | 2021-10-18 1:39AM EST | 1,740.00 | 338.00 | 430.80 | 439.00 | 0.00 | - | - | 1 | 0.00% |
| MELI220916P01760000 | 2021-11-19 9:34AM EST | 1,760.00 | 426.83 | 554.60 | 563.50 | 0.00 | - | 1 | 0 | 43.54% |
| MELI220916P01780000 | 2021-11-19 9:34AM EST | 1,780.00 | 442.25 | 571.50 | 580.50 | 0.00 | - | 1 | 1 | 43.50% |
| MELI220916P01900000 | 2021-10-22 9:13AM EST | 1,900.00 | 468.20 | 558.40 | 567.00 | 0.00 | - | 10 | 10 | 0.00% |
| MELI220916P01920000 | 2021-10-28 8:42AM EST | 1,920.00 | 513.50 | 694.50 | 703.00 | 0.00 | - | - | 1 | 43.23% |
| MELI220916P02400000 | 2021-10-27 8:42AM EST | 2,400.00 | 894.50 | 1,147.50 | 1,155.50 | 0.00 | - | - | 0 | 43.94% |
© 2021 Yahoo. All rights reserved.
