UK markets closed

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
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220916C007600002021-11-08 11:49AM EST760.00912.00541.50551.000.00-1159.62%
MELI220916C008800002021-11-22 2:12PM EST880.00506.70445.00454.000.00-3055.30%
MELI220916C009200002021-11-19 9:34AM EST920.00568.80415.00424.000.00-2254.19%
MELI220916C009600002021-11-19 9:37AM EST960.00539.40386.00394.500.00-1153.07%
MELI220916C009800002021-11-19 9:33AM EST980.00519.50372.00380.000.00-1152.53%
MELI220916C010400002021-11-09 9:41AM EST1,040.00710.00331.50339.500.00--151.16%
MELI220916C010800002021-11-19 9:37AM EST1,080.00443.70306.00314.000.00-2550.33%
MELI220916C011000002021-11-24 11:00AM EST1,100.00312.00293.50301.500.00-1450.90%
MELI220916C011200002021-11-19 9:37AM EST1,120.00416.00282.00290.000.00-1150.62%
MELI220916C011600002021-11-09 9:33AM EST1,160.00589.50259.00267.000.00--149.86%
MELI220916C013000002021-11-23 12:13PM EST1,300.00204.00190.00198.500.00-15413148.07%
MELI220916C013800002021-11-19 3:31PM EST1,380.00234.83158.50167.000.00-2047.46%
MELI220916C014000002021-11-18 3:07PM EST1,400.00251.60151.50160.000.00-2347.36%
MELI220916C014200002021-11-23 10:06AM EST1,420.00176.22144.50153.000.00-5647.21%
MELI220916C014400002021-11-26 12:06PM EST1,440.00137.00138.00146.50-75.30-35.47%2447.12%
MELI220916C014600002021-11-19 3:46PM EST1,460.00197.50131.50140.500.00-2247.08%
MELI220916C014800002021-11-15 10:16AM EST1,480.00319.00125.50134.500.00-1147.00%
MELI220916C015000002021-11-26 12:51PM EST1,500.00122.00120.00129.00-3.00-2.40%11446.98%
MELI220916C015200002021-11-05 1:23PM EST1,520.00309.00114.70123.500.00-1146.92%
MELI220916C015400002021-11-18 10:46AM EST1,540.00185.97109.00118.000.00-1546.80%
MELI220916C015600002021-11-17 2:14PM EST1,560.00202.85104.00113.000.00--146.76%
MELI220916C015800002021-11-12 12:03PM EST1,580.00253.0299.50108.500.00-1146.78%
MELI220916C016000002021-11-19 1:34PM EST1,600.00146.9095.00104.000.00-81046.77%
MELI220916C016200002021-11-24 10:17AM EST1,620.0098.0090.5099.500.00-1446.71%
MELI220916C016400002021-11-08 9:32AM EST1,640.00251.0086.7095.500.00--146.73%
MELI220916C016600002021-11-16 9:56AM EST1,660.00191.0082.7091.500.00--146.71%
MELI220916C016800002021-11-23 12:58PM EST1,680.0086.8078.5087.500.00-11046.66%
MELI220916C017000002021-11-24 11:22AM EST1,700.0085.0075.1084.000.00-3646.68%
MELI220916C017200002021-11-15 12:16PM EST1,720.00210.8872.0080.500.00-3046.68%
MELI220916C017600002021-11-12 10:42AM EST1,760.00167.1365.3074.000.00-1146.68%
MELI220916C017800002021-11-12 10:42AM EST1,780.00160.1563.5071.000.00-1146.70%
MELI220916C018000002021-11-19 9:33AM EST1,800.00102.6060.8067.400.00-1346.52%
MELI220916C018400002021-10-19 9:12AM EST1,840.00159.5082.5090.500.00--153.16%
MELI220916C019000002021-11-22 11:43AM EST1,900.0055.0049.0054.600.00-1046.56%
MELI220916C019400002021-11-04 11:42AM EST1,940.00111.5042.6051.000.00-1146.82%
MELI220916C019800002021-11-23 12:43PM EST1,980.0045.6040.2046.700.00-1046.77%
MELI220916C020000002021-11-24 2:57PM EST2,000.0038.0038.3045.400.00-131746.97%
MELI220916C023000002021-11-16 9:30AM EST2,300.0047.0020.7027.800.00-21248.58%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220916P007400002021-11-19 3:29PM EST740.0024.0030.5039.600.00-5555.78%
MELI220916P007600002021-11-24 9:30AM EST760.0033.5036.3043.500.00-1356.03%
MELI220916P008000002021-11-19 11:16AM EST800.0030.0043.5050.000.00-1054.80%
MELI220916P008200002021-11-19 1:05PM EST820.0033.0546.9054.000.00-2054.20%
MELI220916P008600002021-11-17 12:01PM EST860.0032.0054.4062.000.00--052.92%
MELI220916P009200002021-11-23 10:59AM EST920.0060.9068.1076.500.00-3451.40%
MELI220916P010000002021-10-18 1:39AM EST1,000.0048.6059.8068.000.00--141.56%
MELI220916P011800002021-11-24 11:40AM EST1,180.00148.17158.50166.500.00-1246.97%
MELI220916P012000002021-11-24 11:40AM EST1,200.00156.83168.00176.000.00-13346.71%
MELI220916P012200002021-11-18 10:30AM EST1,220.00110.00177.50185.500.00-2746.38%
MELI220916P012400002021-11-18 10:30AM EST1,240.00118.00187.50196.000.00-1046.22%
MELI220916P012600002021-11-24 12:08PM EST1,260.00188.21198.50206.500.00-14745.99%
MELI220916P012800002021-11-24 12:08PM EST1,280.00198.71209.00217.500.00-22745.81%
MELI220916P013000002021-11-24 12:50PM EST1,300.00212.73220.50228.500.00-411645.57%
MELI220916P013200002021-11-18 10:24AM EST1,320.00153.00232.00240.000.00-11145.37%
MELI220916P013400002021-11-19 1:01PM EST1,340.00179.82243.50252.000.00-3045.23%
MELI220916P013800002021-11-03 10:45AM EST1,380.00160.50268.50277.000.00--044.98%
MELI220916P014000002021-11-22 12:10PM EST1,400.00250.00281.50289.500.00-22844.77%
MELI220916P014200002021-11-04 2:13PM EST1,420.00166.67294.50303.000.00-102044.72%
MELI220916P014400002021-11-08 10:06AM EST1,440.00154.60308.00316.500.00-12044.62%
MELI220916P014600002021-11-08 10:06AM EST1,460.00163.10321.50330.000.00-1744.46%
MELI220916P014800002021-11-08 3:15PM EST1,480.00160.00335.50344.000.00-1444.36%
MELI220916P015000002021-11-24 10:45AM EST1,500.00328.70350.00358.500.00-2044.33%
MELI220916P015200002021-11-03 10:22AM EST1,520.00227.40364.50373.000.00--044.24%
MELI220916P015400002021-11-10 10:16AM EST1,540.00179.58379.00388.000.00-1044.22%
MELI220916P015600002021-11-24 11:43AM EST1,560.00379.50394.00403.000.00-1144.15%
MELI220916P016200002021-11-15 9:56AM EST1,620.00237.50440.00449.000.00-51543.89%
MELI220916P016600002021-11-24 2:09PM EST1,660.00467.61472.00481.000.00-10343.81%
MELI220916P016800002021-11-24 2:09PM EST1,680.00483.49488.00497.000.00-101143.71%
MELI220916P017400002021-10-18 1:39AM EST1,740.00338.00430.80439.000.00--10.00%
MELI220916P017600002021-11-19 9:34AM EST1,760.00426.83554.60563.500.00-1043.54%
MELI220916P017800002021-11-19 9:34AM EST1,780.00442.25571.50580.500.00-1143.50%
MELI220916P019000002021-10-22 9:13AM EST1,900.00468.20558.40567.000.00-10100.00%
MELI220916P019200002021-10-28 8:42AM EST1,920.00513.50694.50703.000.00--143.23%
MELI220916P024000002021-10-27 8:42AM EST2,400.00894.501,147.501,155.500.00--043.94%