UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,082.66+1.58 (+0.15%)
At close: 04:00PM EDT
1,085.80 +3.14 (+0.29%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI221216C003100002022-08-04 10:32AM EDT310.00732.00769.80784.800.00--1115.61%
MELI221216C003200002022-08-01 9:32AM EDT320.00479.20760.50775.400.00-12115.52%
MELI221216C003300002022-06-27 9:35AM EDT330.00416.000.000.000.00--10.00%
MELI221216C005200002022-08-08 9:40AM EDT520.00554.00567.40582.400.00-1686.86%
MELI221216C005400002022-08-08 9:33AM EDT540.00520.00548.80563.800.00-1185.24%
MELI221216C005600002022-05-06 11:51AM EDT560.00443.50281.90296.900.00-440.00%
MELI221216C005800002022-05-20 12:42PM EDT580.00255.00156.60166.200.00-110.00%
MELI221216C006000002022-07-11 3:54PM EDT600.00151.40477.70492.700.00-3552.55%
MELI221216C006400002022-08-11 10:40AM EDT640.00450.00457.70472.700.00-1477.70%
MELI221216C006600002022-07-08 2:36PM EDT660.00153.21387.10402.100.00-110.00%
MELI221216C006800002022-08-08 11:34AM EDT680.00398.00424.50438.000.00-1176.23%
MELI221216C007000002022-08-05 10:51AM EDT700.00386.20407.30421.000.00-51075.08%
MELI221216C007200002022-07-19 2:09PM EDT720.00121.20394.00403.700.00-1275.19%
MELI221216C007400002022-07-20 3:45PM EDT740.00150.00374.60387.400.00-2173.15%
MELI221216C007600002022-07-19 12:54PM EDT760.00104.00358.40370.900.00-1372.10%
MELI221216C007800002022-08-04 10:01AM EDT780.00310.00343.80355.200.00-1971.69%
MELI221216C008000002022-08-09 12:21PM EDT800.00259.90328.20339.600.00-101870.80%
MELI221216C008200002022-08-09 10:10AM EDT820.00235.97313.50323.600.00-11969.89%
MELI221216C008400002022-08-11 3:27PM EDT840.00264.00298.60308.700.00-11469.09%
MELI221216C008600002022-08-09 10:10AM EDT860.00210.12282.40294.500.00-1667.96%
MELI221216C008800002022-08-03 11:12AM EDT880.00137.40269.00279.700.00-142267.27%
MELI221216C009000002022-08-11 10:41AM EDT900.00247.74255.00266.200.00-26866.60%
MELI221216C009200002022-08-11 10:48AM EDT920.00232.12240.60252.400.00-22565.59%
MELI221216C009400002022-08-09 1:21PM EDT940.00175.11229.40239.600.00-222965.42%
MELI221216C009600002022-08-09 10:00AM EDT960.00158.80214.60226.300.00-25164.14%
MELI221216C009700002022-07-25 12:59PM EDT970.0055.60207.90220.400.00-11063.77%
MELI221216C009800002022-08-10 9:49AM EDT980.00193.50201.90214.300.00-12263.48%
MELI221216C009900002022-08-12 3:39PM EDT990.00201.00196.50207.900.00-11463.21%
MELI221216C010000002022-08-09 1:21PM EDT1,000.00144.45191.00202.000.00-445962.99%
MELI221216C010100002022-08-02 12:46PM EDT1,010.0069.70186.00196.100.00-11162.83%
MELI221216C010200002022-08-12 11:02AM EDT1,020.00172.90181.80190.200.00-12062.79%
MELI221216C010300002022-08-12 1:31PM EDT1,030.00177.52174.50184.500.00-11162.11%
MELI221216C010400002022-08-08 1:06PM EDT1,040.00147.60169.00179.200.00-61361.85%
MELI221216C010500002022-08-10 11:00AM EDT1,050.00158.87165.40173.600.00-12861.88%
MELI221216C010600002022-08-03 1:15PM EDT1,060.0073.00158.90168.100.00-1761.30%
MELI221216C010700002022-08-10 11:50AM EDT1,070.00145.05155.20163.000.00-11961.33%
MELI221216C010800002022-08-04 9:49AM EDT1,080.00152.66149.40157.500.00-11660.81%
MELI221216C010900002022-08-09 3:25PM EDT1,090.00107.70145.40153.000.00-2560.82%
MELI221216C011000002022-08-10 10:10AM EDT1,100.00133.00140.30147.600.00-11960.39%
MELI221216C011100002022-08-11 10:49AM EDT1,110.00130.34135.50142.900.00-32660.12%
MELI221216C011200002022-07-29 1:11PM EDT1,120.0031.30132.30138.200.00-21460.13%
MELI221216C011300002022-08-09 1:08PM EDT1,130.0093.10127.90133.800.00-22159.92%
MELI221216C011400002022-08-08 3:17PM EDT1,140.0099.30123.00129.700.00-32659.64%
MELI221216C011500002022-08-10 10:16AM EDT1,150.00109.83118.40125.200.00-2759.29%
MELI221216C011600002022-08-10 1:11PM EDT1,160.00111.00116.20120.700.00-4759.39%
MELI221216C011700002022-08-12 10:38AM EDT1,170.00106.40110.70116.800.00-1558.91%
MELI221216C011800002022-08-05 3:24PM EDT1,180.0084.60107.20112.700.00-114458.76%
MELI221216C011900002022-08-15 9:55AM EDT1,190.00113.05103.00108.60+13.85+13.96%11258.43%
MELI221216C012000002022-08-11 10:41AM EDT1,200.0097.2099.60104.600.00-56458.24%
MELI221216C012100002022-08-12 10:38AM EDT1,210.0092.4096.40101.200.00-11458.17%
MELI221216C012200002022-08-11 11:46AM EDT1,220.0084.1092.4097.900.00-36357.93%
MELI221216C012300002022-08-11 1:33PM EDT1,230.0080.7089.5093.600.00-32657.67%
MELI221216C012400002022-07-28 2:22PM EDT1,240.0016.6085.7090.700.00-262657.48%
MELI221216C012500002022-08-11 11:22AM EDT1,250.0073.2483.4087.400.00-21457.48%
MELI221216C012600002022-08-10 11:12AM EDT1,260.0077.4080.0084.100.00-1957.21%
MELI221216C012700002022-08-10 12:19PM EDT1,270.0072.1077.9081.200.00-1757.27%
MELI221216C012800002022-08-11 10:52AM EDT1,280.0071.4075.0078.000.00-12557.06%
MELI221216C012900002022-08-10 12:04PM EDT1,290.0067.4071.9075.800.00-14056.99%
MELI221216C013000002022-08-15 3:02PM EDT1,300.0072.0069.4072.50+1.00+1.41%11156.78%
MELI221216C013200002022-08-12 11:24AM EDT1,320.0063.1064.2067.000.00-21256.44%
MELI221216C013400002022-08-11 12:11PM EDT1,340.0052.6659.2062.400.00-12256.22%
MELI221216C013600002022-08-15 12:54PM EDT1,360.0056.7054.9057.60+22.70+66.76%11955.98%
MELI221216C013800002022-08-12 11:24AM EDT1,380.0049.8051.1053.500.00-26555.89%
MELI221216C014000002022-08-12 2:47PM EDT1,400.0047.6646.4049.300.00-211055.44%
MELI221216C014200002022-08-12 10:24AM EDT1,420.0041.0043.0045.500.00-1655.28%
MELI221216C014400002022-08-15 2:43PM EDT1,440.0040.5039.7042.00+6.61+19.50%11855.10%
MELI221216C014600002022-08-12 10:14AM EDT1,460.0035.0836.3037.800.00-11554.59%
MELI221216C014800002022-08-12 10:23AM EDT1,480.0032.2033.6035.500.00-41454.66%
MELI221216C015000002022-08-15 2:36PM EDT1,500.0031.1030.5032.70+1.30+4.36%417654.38%
MELI221216C015200002022-08-15 11:57AM EDT1,520.0030.8027.9029.80+1.00+3.36%2754.09%
MELI221216C015400002022-08-12 9:55AM EDT1,540.0024.5025.0027.400.00-2853.74%
MELI221216C015600002022-08-12 10:24AM EDT1,560.0022.6022.8025.200.00-1553.56%
MELI221216C015800002022-08-10 9:31AM EDT1,580.0020.8020.7023.100.00-11653.34%
MELI221216C016000002022-08-15 2:03PM EDT1,600.0019.5018.8020.60-2.60-11.76%11052.93%
MELI221216C016200002022-08-12 1:38PM EDT1,620.0018.7017.7018.900.00-101753.00%
MELI221216C016400002022-08-12 1:34PM EDT1,640.0017.8015.9017.500.00-82152.83%
MELI221216C016600002022-08-15 10:13AM EDT1,660.0015.5814.2016.10+1.08+7.45%12052.60%
MELI221216C016800002022-08-12 2:20PM EDT1,680.0014.4013.3014.500.00-153552.53%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI221216P003100002022-08-12 3:08PM EDT310.001.200.051.200.00-71886.82%
MELI221216P003200002022-08-12 3:07PM EDT320.001.550.301.65+0.25+19.23%15489.43%
MELI221216P003300002022-08-15 9:30AM EDT330.001.700.553.70-11.40-87.02%11397.11%
MELI221216P003400002022-08-15 9:30AM EDT340.001.900.106.00-12.60-86.90%110100.23%
MELI221216P003500002022-07-26 10:01AM EDT350.008.500.658.100.00-336103.97%
MELI221216P003600002022-08-11 1:04PM EDT360.002.750.858.300.00-113102.35%
MELI221216P003700002022-07-18 11:01AM EDT370.0014.401.058.500.00-212100.74%
MELI221216P003800002022-07-19 10:36AM EDT380.0015.401.354.100.00-21289.56%
MELI221216P003900002022-07-28 10:32AM EDT390.0011.501.504.300.00-11388.35%
MELI221216P004000002022-08-12 9:54AM EDT400.005.451.854.500.00-11687.60%
MELI221216P004100002022-07-28 3:05PM EDT410.0011.102.104.800.00-21086.78%
MELI221216P004200002022-07-22 12:28PM EDT420.0015.302.355.100.00-31585.90%
MELI221216P004300002022-07-29 2:18PM EDT430.0011.802.555.300.00-2884.70%
MELI221216P004400002022-07-25 10:44AM EDT440.0017.602.905.600.00-12083.93%
MELI221216P004500002022-08-04 12:24PM EDT450.005.703.206.000.00-11983.19%
MELI221216P004600002022-07-22 12:29PM EDT460.0020.603.606.300.00-13582.40%
MELI221216P004700002022-07-15 1:38PM EDT470.0033.804.807.800.00-32684.32%
MELI221216P004800002022-08-01 11:06AM EDT480.0016.804.406.300.00-14479.86%
MELI221216P004900002022-08-15 3:21PM EDT490.006.205.107.30-1.10-15.07%31780.30%
MELI221216P005000002022-08-12 11:08AM EDT500.007.205.207.900.00-13679.35%
MELI221216P005200002022-08-11 3:38PM EDT520.0010.906.108.900.00-15177.91%
MELI221216P005400002022-08-12 10:20AM EDT540.0011.507.209.900.00-212676.51%
MELI221216P005600002022-08-10 11:23AM EDT560.0012.808.4011.200.00-413575.31%
MELI221216P005800002022-08-11 2:30PM EDT580.0015.609.8012.500.00-85574.08%
MELI221216P006000002022-08-12 2:12PM EDT600.0015.9012.6013.100.00-74973.18%
MELI221216P006200002022-08-12 3:58PM EDT620.0016.7013.6015.400.00-33171.99%
MELI221216P006400002022-08-15 10:55AM EDT640.0018.0015.7017.00-2.30-11.33%512370.88%
MELI221216P006600002022-08-12 10:34AM EDT660.0022.7017.7019.400.00-62369.98%
MELI221216P006800002022-08-08 3:15PM EDT680.0028.6020.2021.500.00-161768.98%
MELI221216P007000002022-08-15 2:36PM EDT700.0023.5023.1024.10-7.10-23.20%26968.23%
MELI221216P007200002022-08-11 3:34PM EDT720.0036.2025.7027.100.00-44267.31%
MELI221216P007400002022-08-11 3:33PM EDT740.0040.4028.9030.400.00-410066.57%
MELI221216P007600002022-08-15 10:20AM EDT760.0036.2032.3034.30-2.30-5.97%44765.93%
MELI221216P007800002022-08-15 3:20PM EDT780.0036.0036.1037.60-5.00-12.20%18865.02%
MELI221216P008000002022-08-12 2:40PM EDT800.0046.6039.7041.800.00-133964.17%
MELI221216P008200002022-08-12 11:12AM EDT820.0051.0044.1046.500.00-24863.55%
MELI221216P008400002022-08-12 10:12AM EDT840.0058.4049.1051.000.00-15062.85%
MELI221216P008600002022-08-15 2:34PM EDT860.0055.5053.9056.30-16.60-23.02%14362.14%
MELI221216P008800002022-08-12 12:15PM EDT880.0066.0059.5061.200.00-21561.36%
MELI221216P009000002022-08-15 3:44PM EDT900.0066.0065.3067.00-30.76-31.79%31260.70%
MELI221216P009200002022-08-15 9:57AM EDT920.0075.6071.6073.20-17.90-19.14%42660.07%
MELI221216P009400002022-08-10 1:47PM EDT940.0089.5078.2080.200.00-2259.53%
MELI221216P009600002022-08-04 11:14AM EDT960.00110.6885.3087.200.00-1358.92%
MELI221216P009700002022-08-05 12:39PM EDT970.00113.6088.7091.100.00-2358.60%
MELI221216P009800002022-08-12 1:36PM EDT980.00101.5092.7094.800.00-4558.34%
MELI221216P009900002022-08-03 10:13AM EDT990.00196.1096.70101.000.00-1158.57%
MELI221216P010000002022-08-12 3:58PM EDT1,000.00108.00100.30103.000.00-11257.75%
MELI221216P010100002022-08-15 10:32AM EDT1,010.00112.00105.00109.50-18.00-13.85%100158.10%
MELI221216P010200002022-08-09 2:36PM EDT1,020.00153.20108.70111.600.00-3457.25%
MELI221216P010300002022-08-09 1:30PM EDT1,030.00159.20113.10116.300.00-1357.05%
MELI221216P010400002022-08-09 1:30PM EDT1,040.00164.90118.20122.900.00-34157.36%
MELI221216P010500002022-08-15 9:43AM EDT1,050.00131.00122.20127.70+1.50+1.16%1857.01%
MELI221216P010600002022-08-11 1:54PM EDT1,060.00150.50127.30132.400.00-1256.82%
MELI221216P010700002022-08-09 3:59PM EDT1,070.00180.00131.60136.900.00-31756.40%
MELI221216P010800002022-08-11 10:37AM EDT1,080.00150.00136.70140.200.00--355.84%
MELI221216P010900002022-08-09 1:29PM EDT1,090.00194.50142.00145.100.00--155.61%
MELI221216P011000002022-08-15 3:25PM EDT1,100.00147.20146.60150.50-13.15-8.20%32855.30%
MELI221216P011200002022-05-16 10:05AM EDT1,120.00377.43451.80465.700.00-111179.66%
MELI221216P011300002022-06-16 11:03AM EDT1,130.00525.00443.20455.200.00-2110172.26%
MELI221216P011500002022-08-11 12:20PM EDT1,150.00204.13173.90181.100.00-11254.68%
MELI221216P011600002022-05-27 3:25PM EDT1,160.00387.85430.70444.300.00-11157.98%
MELI221216P011800002022-08-10 10:27AM EDT1,180.00218.00193.10198.500.00-2254.19%
MELI221216P012000002022-07-25 2:22PM EDT1,200.00445.59205.40211.300.00-1353.80%
MELI221216P012300002022-07-13 9:34AM EDT1,230.00612.00243.90258.900.00-1162.75%
MELI221216P012400002022-08-09 12:53PM EDT1,240.00297.50229.20237.900.00-5252.57%
MELI221216P012500002022-08-01 1:37PM EDT1,250.00446.39238.80244.300.00--152.86%
MELI221216P013000002022-07-14 10:31AM EDT1,300.00665.80276.10287.800.00-1154.06%
MELI221216P013200002022-05-16 12:08AM EDT1,320.00580.40623.10637.000.00--1189.72%
MELI221216P014200002022-07-20 9:37AM EDT1,420.00682.00362.00373.100.00-1150.93%
MELI221216P014400002022-06-07 3:23PM EDT1,440.00615.32711.00726.000.00--0187.59%
MELI221216P014800002022-08-04 9:31AM EDT1,480.00486.00412.00424.100.00-1150.17%
MELI221216P015600002022-08-04 9:31AM EDT1,560.00560.00482.20495.500.00--149.50%
MELI221216P016000002022-06-13 3:50PM EDT1,600.00976.88936.40951.400.00-10227.62%
MELI221216P016200002022-06-09 9:38AM EDT1,620.00826.00904.40919.400.00-10207.31%
MELI221216P016400002022-08-04 9:49AM EDT1,640.00582.00556.10570.100.00--149.49%
MELI221216P016600002022-08-04 9:49AM EDT1,660.00600.82574.70589.000.00-1149.48%