UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
951.57-10.86 (-1.13%)
At close: 01:00PM EST
949.02 -2.55 (-0.27%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI221216C003100002022-11-04 8:30AM EST310.00649.00636.00650.000.00-10214.94%
MELI221216C003200002022-11-18 11:44AM EST320.00628.00625.00640.000.00-10197.31%
MELI221216C003300002022-06-27 8:35AM EST330.00416.000.000.000.00--10.00%
MELI221216C003400002022-11-18 10:30AM EST340.00608.00605.10620.000.00-10188.23%
MELI221216C003500002022-10-05 8:34AM EST350.00580.00612.30631.000.00-11324.66%
MELI221216C003700002022-11-03 10:24AM EST370.00512.00576.00590.000.00--0182.96%
MELI221216C003800002022-10-04 8:33AM EST380.00560.00460.60475.200.00--10.00%
MELI221216C003900002022-08-19 8:36AM EST390.00570.10528.40543.400.00-110.00%
MELI221216C004000002022-10-31 8:30AM EST400.00481.10545.20560.000.00-20161.38%
MELI221216C004100002022-11-04 8:44AM EST410.00572.11536.00550.000.00-10164.48%
MELI221216C004300002022-10-04 8:35AM EST430.00520.00412.80427.800.00--10.00%
MELI221216C004500002022-11-09 9:46AM EST450.00476.00496.00510.000.00-10147.73%
MELI221216C004900002022-10-13 8:47AM EST490.00304.00480.60495.600.00--1248.85%
MELI221216C005000002022-10-31 8:31AM EST500.00382.86445.10460.000.00-20121.92%
MELI221216C005200002022-08-08 8:40AM EST520.00554.00363.90378.900.00-160.00%
MELI221216C005400002022-11-18 1:11PM EST540.00415.00405.20420.000.00-10109.42%
MELI221216C005500002022-11-10 11:29AM EST550.00404.00396.20411.200.00--0118.82%
MELI221216C005600002022-05-06 10:51AM EST560.00443.50281.90296.900.00-440.00%
MELI221216C005800002022-05-20 11:42AM EST580.00255.00156.60166.200.00-110.00%
MELI221216C005900002022-11-16 10:11AM EST590.00401.00356.40371.400.00--0107.00%
MELI221216C006000002022-11-02 1:40PM EST600.00302.59348.00361.600.00-110110.05%
MELI221216C006100002022-11-18 1:00PM EST610.00344.00336.90351.700.00-10103.37%
MELI221216C006400002022-11-15 3:03PM EST640.00392.00307.30322.300.00-1096.78%
MELI221216C006500002022-11-16 10:13AM EST650.00344.00297.50312.500.00--094.68%
MELI221216C006600002022-10-12 11:55AM EST660.00194.25314.40329.400.00-22166.19%
MELI221216C006700002022-11-21 9:47AM EST670.00292.00277.90292.900.00-1090.33%
MELI221216C006800002022-08-31 2:43PM EST680.00234.78201.20211.800.00-210.00%
MELI221216C006900002022-11-18 11:44AM EST690.00264.00257.00272.000.00-1079.55%
MELI221216C007000002022-11-18 1:11PM EST700.00260.00249.10264.000.00-1085.72%
MELI221216C007200002022-07-19 1:09PM EST720.00121.20303.60316.500.00-12215.98%
MELI221216C007400002022-10-14 11:32AM EST740.00114.69240.00255.000.00-211138.64%
MELI221216C007600002022-09-27 11:25AM EST760.00120.58130.80139.200.00-24200.00%
MELI221216C007800002022-11-02 2:50PM EST780.00125.00173.10187.400.00-1070.76%
MELI221216C007900002022-11-17 11:32AM EST790.00156.85164.00178.100.00-2469.26%
MELI221216C008000002022-11-23 12:00PM EST800.00168.91155.20169.800.00-1068.97%
MELI221216C008100002022-11-22 11:13AM EST810.00152.18146.30160.700.00-1067.49%
MELI221216C008200002022-10-26 2:44PM EST820.0096.78137.20152.000.00-3066.01%
MELI221216C008300002022-11-01 1:53PM EST830.00143.98129.20144.200.00-1066.09%
MELI221216C008400002022-11-11 10:26AM EST840.00171.36121.30135.000.00-1064.75%
MELI221216C008500002022-11-16 12:46PM EST850.00166.14112.50123.600.00-6060.80%
MELI221216C008600002022-11-18 11:51AM EST860.00118.00105.10116.800.00-62861.32%
MELI221216C008700002022-11-10 9:47AM EST870.00129.00100.90109.000.00-1062.94%
MELI221216C008800002022-11-21 12:02PM EST880.00108.2092.7099.900.00-1060.57%
MELI221216C008900002022-11-17 12:27PM EST890.0090.5386.4092.300.00-1360.19%
MELI221216C009000002022-11-25 9:38AM EST900.0086.0079.9085.70-13.04-13.17%2059.98%
MELI221216C009100002022-11-16 11:24AM EST910.00114.0074.6079.700.00-1060.50%
MELI221216C009200002022-11-23 11:42AM EST920.0085.0768.5072.400.00-1059.44%
MELI221216C009300002022-11-22 10:25AM EST930.0059.2062.8067.100.00-5059.45%
MELI221216C009400002022-11-23 2:09PM EST940.0068.7756.8060.900.00-1058.46%
MELI221216C009500002022-11-25 10:11AM EST950.0056.4052.7055.100.00-1058.42%
MELI221216C009600002022-11-25 10:12AM EST960.0052.0047.1050.20-3.60-6.47%3057.73%
MELI221216C009700002022-11-23 3:58PM EST970.0050.0042.1045.600.00-2057.20%
MELI221216C009800002022-11-23 3:04PM EST980.0046.2037.5041.300.00-2056.74%
MELI221216C009900002022-11-25 9:44AM EST990.0032.9033.6037.00-9.60-22.59%1056.33%
MELI221216C010000002022-11-25 12:19PM EST1,000.0032.5029.9032.90-4.50-12.16%2055.82%
MELI221216C010100002022-11-25 9:57AM EST1,010.0030.0026.5030.00-0.70-2.28%1055.85%
MELI221216C010200002022-11-23 11:28AM EST1,020.0033.5023.5026.100.00-10055.20%
MELI221216C010300002022-11-23 2:26PM EST1,030.0028.1020.8023.400.00-25055.14%
MELI221216C010400002022-11-25 12:24PM EST1,040.0020.0018.4020.70-5.90-22.78%2054.96%
MELI221216C010500002022-11-25 12:40PM EST1,050.0017.5015.6018.30-1.60-8.38%43054.39%
MELI221216C010600002022-11-25 10:16AM EST1,060.0017.2014.1016.00-6.40-27.12%6054.47%
MELI221216C010700002022-11-18 10:24AM EST1,070.0021.2012.2014.200.00-6054.35%
MELI221216C010800002022-11-25 10:23AM EST1,080.0012.5010.7012.60-3.00-19.35%2054.41%
MELI221216C010900002022-11-25 12:09PM EST1,090.0010.039.2010.80-3.07-23.44%2054.00%
MELI221216C011000002022-11-25 12:09PM EST1,100.008.727.909.30-2.78-24.17%4053.72%
MELI221216C011100002022-11-25 10:41AM EST1,110.007.506.808.40-5.40-41.86%1053.94%
MELI221216C011200002022-11-18 1:32PM EST1,120.0012.845.807.100.00-4053.57%
MELI221216C011300002022-11-23 11:46AM EST1,130.009.075.006.100.00-7053.47%
MELI221216C011400002022-11-25 12:09PM EST1,140.004.884.305.60-4.12-45.78%2053.88%
MELI221216C011500002022-11-23 3:11PM EST1,150.005.703.604.800.00-13053.65%
MELI221216C011600002022-11-17 10:21AM EST1,160.008.103.104.200.00-1053.75%
MELI221216C011700002022-11-23 2:08PM EST1,170.005.102.703.500.00-6053.62%
MELI221216C011800002022-11-23 2:08PM EST1,180.004.551.853.800.00-6054.28%
MELI221216C011900002022-11-22 10:42AM EST1,190.003.301.353.500.00-1054.28%
MELI221216C012000002022-11-25 12:39PM EST1,200.001.851.903.10-1.05-36.21%8056.20%
MELI221216C012100002022-11-18 9:44AM EST1,210.004.200.702.850.00-2054.28%
MELI221216C012200002022-11-25 11:35AM EST1,220.002.750.452.65-0.24-8.03%4054.49%
MELI221216C012300002022-11-18 11:36AM EST1,230.003.700.202.450.00-33954.52%
MELI221216C012400002022-11-22 3:43PM EST1,240.001.900.302.250.00-13055.58%
MELI221216C012500002022-11-25 11:28AM EST1,250.001.050.452.10-0.44-29.53%14856.96%
MELI221216C012600002022-11-16 9:48AM EST1,260.005.110.152.000.00-4056.81%
MELI221216C012700002022-11-25 10:00AM EST1,270.001.000.201.90-0.15-13.04%2057.93%
MELI221216C012800002022-11-23 2:19PM EST1,280.000.900.051.850.00-193058.37%
MELI221216C012900002022-11-22 10:48AM EST1,290.000.953.501.800.00-8070.40%
MELI221216C013000002022-11-22 3:47PM EST1,300.001.190.051.750.00-17060.44%
MELI221216C013200002022-11-21 3:59PM EST1,320.002.190.001.700.00-43062.40%
MELI221216C013300002022-11-02 1:35PM EST1,330.004.600.001.700.00--063.60%
MELI221216C013400002022-11-16 11:26AM EST1,340.002.500.001.700.00-346164.80%
MELI221216C013500002022-11-22 9:57AM EST1,350.000.650.001.750.00-1066.24%
MELI221216C013600002022-11-15 10:52AM EST1,360.003.000.001.650.00-1066.87%
MELI221216C013700002022-11-15 12:13PM EST1,370.003.310.001.600.00-1067.75%
MELI221216C013800002022-11-16 1:11PM EST1,380.001.500.001.600.00-2068.87%
MELI221216C014000002022-11-23 1:42PM EST1,400.000.150.001.600.00-14071.12%
MELI221216C014200002022-10-13 8:41AM EST1,420.002.270.002.350.00-21177.27%
MELI221216C014400002022-10-13 8:41AM EST1,440.002.040.002.150.00-21778.52%
MELI221216C014600002022-11-01 8:53AM EST1,460.003.200.001.550.00-1077.27%
MELI221216C014800002022-11-10 1:15PM EST1,480.000.500.001.500.00-2079.00%
MELI221216C015000002022-11-16 1:52PM EST1,500.000.800.000.500.00-1071.44%
MELI221216C015200002022-11-25 10:10AM EST1,520.000.050.001.50-0.45-90.00%9083.03%
MELI221216C015400002022-11-08 10:59AM EST1,540.000.350.001.500.00-102184.99%
MELI221216C015600002022-10-19 8:30AM EST1,560.001.450.000.000.00-2650.00%
MELI221216C015800002022-10-31 11:15AM EST1,580.000.900.001.550.00-21789.16%
MELI221216C016000002022-11-23 3:38PM EST1,600.000.050.000.300.00-20076.27%
MELI221216C016200002022-10-25 8:44AM EST1,620.001.130.001.500.00-21992.50%
MELI221216C016400002022-11-23 1:42PM EST1,640.000.050.000.100.00-27072.27%
MELI221216C016600002022-10-03 2:29PM EST1,660.001.000.002.450.00-220102.22%
MELI221216C016800002022-11-21 10:57AM EST1,680.000.050.000.050.00-4071.09%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI221216P003100002022-11-15 12:39PM EST310.000.040.000.050.00-140142.19%
MELI221216P003200002022-11-02 8:45AM EST320.000.250.000.050.00-20138.28%
MELI221216P003300002022-11-04 2:33PM EST330.000.100.000.050.00-2437135.16%
MELI221216P003400002022-11-22 9:54AM EST340.000.010.000.100.00-110138.28%
MELI221216P003500002022-10-18 8:41AM EST350.001.120.000.600.00-141159.28%
MELI221216P003600002022-11-15 12:26PM EST360.000.050.001.500.00-10172.41%
MELI221216P003700002022-07-18 10:01AM EST370.0014.401.404.400.00-212204.05%
MELI221216P003800002022-11-18 10:19AM EST380.000.300.001.550.00-20164.06%
MELI221216P003900002022-07-28 9:32AM EST390.0011.503.806.700.00-113215.31%
MELI221216P004000002022-11-21 11:52AM EST400.000.070.000.100.00-40117.58%
MELI221216P004100002022-11-07 2:19PM EST410.000.150.001.500.00-20150.73%
MELI221216P004200002022-07-22 11:28AM EST420.0015.304.307.000.00-315202.05%
MELI221216P004300002022-08-23 1:37PM EST430.006.834.306.500.00-18195.12%
MELI221216P004400002022-11-04 8:37AM EST440.000.500.001.500.00-10138.97%
MELI221216P004500002022-11-17 10:53AM EST450.000.350.000.800.00-10125.29%
MELI221216P004600002022-11-18 2:22PM EST460.000.010.001.500.00-539131.59%
MELI221216P004700002022-11-18 2:22PM EST470.001.400.001.500.00-50127.98%
MELI221216P004800002022-11-14 10:40AM EST480.000.880.001.500.00-10124.49%
MELI221216P004900002022-11-17 10:33AM EST490.000.700.001.500.00-30121.05%
MELI221216P005000002022-11-23 11:59AM EST500.000.200.000.200.00-13094.14%
MELI221216P005100002022-11-21 12:46PM EST510.000.400.001.500.00-20114.36%
MELI221216P005200002022-11-21 10:29AM EST520.000.400.000.900.00-40104.20%
MELI221216P005300002022-10-20 11:38AM EST530.0010.310.001.700.00--10109.77%
MELI221216P005400002022-11-17 10:08AM EST540.000.990.001.600.00-100105.71%
MELI221216P005500002022-11-23 10:30AM EST550.000.700.001.600.00-10102.61%
MELI221216P005600002022-11-23 11:58AM EST560.000.250.001.650.00-3099.98%
MELI221216P005700002022-11-07 10:10AM EST570.003.900.001.700.00-1097.36%
MELI221216P005800002022-11-04 12:40PM EST580.003.600.001.700.00-1094.41%
MELI221216P005900002022-11-18 3:38PM EST590.001.500.001.750.00-1091.85%
MELI221216P006000002022-11-18 3:32PM EST600.001.290.200.650.00-1080.86%
MELI221216P006100002022-11-18 3:58PM EST610.001.900.051.850.00-6087.13%
MELI221216P006200002022-11-18 3:59PM EST620.002.000.052.000.00-1085.23%
MELI221216P006300002022-11-08 1:41PM EST630.004.240.002.150.00-1083.01%
MELI221216P006400002022-11-22 10:14AM EST640.002.050.052.250.00-1081.03%
MELI221216P006500002022-11-23 11:18AM EST650.001.550.202.400.00-40079.76%
MELI221216P006600002022-11-23 3:06PM EST660.001.551.002.600.00-2081.23%
MELI221216P006700002022-11-23 9:31AM EST670.002.200.602.700.00-1077.19%
MELI221216P006800002022-11-23 10:48AM EST680.002.050.853.000.00-1076.39%
MELI221216P006900002022-11-23 11:30AM EST690.002.401.153.200.00-2075.20%
MELI221216P007000002022-11-25 9:32AM EST700.002.651.203.500.00-2073.39%
MELI221216P007100002022-11-22 2:00PM EST710.004.001.553.900.00-3072.58%
MELI221216P007200002022-11-22 2:42PM EST720.005.102.004.300.00-1071.77%
MELI221216P007300002022-11-23 2:16PM EST730.003.902.804.800.00-3071.66%
MELI221216P007400002022-11-25 12:19PM EST740.003.803.805.00-0.90-19.15%1070.98%
MELI221216P007500002022-11-25 10:01AM EST750.005.104.205.70-0.20-3.77%2069.87%
MELI221216P007600002022-11-23 12:44PM EST760.006.584.906.200.00-1068.72%
MELI221216P007700002022-11-23 11:46AM EST770.006.355.707.000.00-6067.95%
MELI221216P007800002022-11-23 12:44PM EST780.008.386.408.000.00-1067.06%
MELI221216P007900002022-11-22 1:07PM EST790.0010.707.409.000.00-3066.29%
MELI221216P008000002022-11-25 11:00AM EST800.009.008.609.900.00-2065.38%
MELI221216P008100002022-11-23 12:36PM EST810.0011.509.5011.200.00-4064.32%
MELI221216P008200002022-11-25 11:05AM EST820.0011.4010.9013.00-0.40-3.39%13064.00%
MELI221216P008300002022-11-25 12:19PM EST830.0013.1012.4014.20+0.10+0.77%2062.91%
MELI221216P008400002022-11-23 3:34PM EST840.0014.8014.3016.000.00-2062.42%
MELI221216P008500002022-11-25 11:35AM EST850.0017.5016.1018.10+1.20+7.36%156061.78%
MELI221216P008600002022-11-25 10:01AM EST860.0019.6018.2020.00-6.20-24.03%2060.92%
MELI221216P008700002022-11-23 3:55PM EST870.0020.7620.4022.800.00-1060.49%
MELI221216P008800002022-11-25 10:19AM EST880.0023.4023.0025.00-0.50-2.09%2059.60%
MELI221216P008900002022-11-25 11:58AM EST890.0027.1025.6028.20-6.20-18.62%4059.08%
MELI221216P009000002022-11-25 9:49AM EST900.0030.0028.8031.10-1.00-3.23%2058.42%
MELI221216P009100002022-11-22 9:58AM EST910.0050.0031.9034.700.00-7057.81%
MELI221216P009200002022-11-23 3:55PM EST920.0035.3135.7038.800.00-1057.57%
MELI221216P009300002022-11-18 1:38PM EST930.0052.0039.6042.300.00-6056.71%
MELI221216P009400002022-11-23 2:09PM EST940.0043.8943.8046.700.00-1056.20%
MELI221216P009500002022-11-25 11:37AM EST950.0050.7048.5050.90+3.50+7.42%1055.53%
MELI221216P009600002022-11-25 10:48AM EST960.0055.7053.2055.90+4.10+7.95%3054.95%
MELI221216P009700002022-11-18 10:02AM EST970.0080.9057.8062.100.00-12654.64%
MELI221216P009800002022-11-17 11:18AM EST980.0097.3563.4068.000.00-3054.38%
MELI221216P009900002022-11-21 9:32AM EST990.0079.9069.5073.900.00-1054.04%
MELI221216P010000002022-11-23 11:46AM EST1,000.0071.4775.5080.100.00-35453.48%
MELI221216P010100002022-11-17 10:00AM EST1,010.00110.7081.6087.900.00-1053.57%
MELI221216P010200002022-11-16 1:13PM EST1,020.0076.4088.9094.700.00-4053.45%
MELI221216P010300002022-11-22 9:36AM EST1,030.00102.6093.40100.900.00-1050.80%
MELI221216P010400002022-11-15 10:47AM EST1,040.0076.60101.00108.700.00-1050.75%
MELI221216P010500002022-11-15 10:48AM EST1,050.0084.10107.10117.000.00-3056.63%
MELI221216P010600002022-11-18 1:59PM EST1,060.00129.66115.80123.100.00-1053.93%
MELI221216P010700002022-11-17 11:40AM EST1,070.00163.93122.20136.900.00-1051.04%
MELI221216P010800002022-09-23 9:47AM EST1,080.00280.59246.10257.500.00-13187.37%
MELI221216P010900002022-08-09 12:29PM EST1,090.00194.50215.00226.600.00-11145.20%
MELI221216P011000002022-11-25 11:46AM EST1,100.00155.77147.60162.20+7.17+4.83%1062.82%
MELI221216P011100002022-11-16 3:00PM EST1,110.00153.20157.00171.400.00-3063.89%
MELI221216P011200002022-10-28 1:17PM EST1,120.00259.55166.70179.900.00-10063.59%
MELI221216P011300002022-10-28 1:15PM EST1,130.00268.00174.90188.000.00-10062.24%
MELI221216P011500002022-11-25 11:46AM EST1,150.00201.67193.90207.70-137.33-40.51%1365.87%
MELI221216P011600002022-09-28 12:20PM EST1,160.00327.00284.70295.900.00-11165.58%
MELI221216P011700002022-11-17 10:59AM EST1,170.00250.00212.60227.500.00--069.51%
MELI221216P011800002022-11-21 10:21AM EST1,180.00235.00221.50236.500.00-3069.25%
MELI221216P012000002022-11-09 12:26PM EST1,200.00295.00240.50255.500.00-1070.61%
MELI221216P012200002022-11-25 10:29AM EST1,220.00272.00260.70275.700.00-1074.73%
MELI221216P012300002022-11-04 8:41AM EST1,230.00256.50270.60285.600.00-1076.24%
MELI221216P012400002022-08-17 9:23AM EST1,240.00279.86328.50342.500.00-50143.56%
MELI221216P012500002022-11-16 9:40AM EST1,250.00272.00290.40305.400.00-2079.16%
MELI221216P012600002022-11-15 9:39AM EST1,260.00260.00300.60315.500.00-1081.12%
MELI221216P012700002022-11-16 10:45AM EST1,270.00295.00310.60325.600.00-1083.05%
MELI221216P012800002022-11-15 1:23PM EST1,280.00265.00320.40335.400.00-1084.14%
MELI221216P012900002022-11-08 1:21PM EST1,290.00356.00330.60345.600.00--086.33%
MELI221216P013000002022-09-16 8:58AM EST1,300.00381.30536.60551.600.00-12328.35%
MELI221216P013100002022-11-16 1:32PM EST1,310.00320.00350.30365.300.00--088.65%
MELI221216P013200002022-10-17 9:28AM EST1,320.00492.00387.20402.200.00-11130.02%
MELI221216P013300002022-11-10 10:28AM EST1,330.00376.00370.20385.200.00--091.45%
MELI221216P013400002022-09-20 12:48PM EST1,340.00439.15504.60518.500.00--1257.06%
MELI221216P013600002022-11-04 9:52AM EST1,360.00404.00400.40415.200.00-1095.94%
MELI221216P013700002022-11-07 9:34AM EST1,370.00420.00410.30425.300.00--097.72%
MELI221216P013900002022-11-15 11:02AM EST1,390.00372.00430.40445.200.00-10100.29%
MELI221216P014000002022-09-08 9:18AM EST1,400.00504.00512.50527.400.00--1208.46%
MELI221216P014100002022-11-18 10:02AM EST1,410.00472.00450.30465.300.00-10103.42%
MELI221216P014200002022-07-20 8:37AM EST1,420.00682.000.000.000.00-110.00%
MELI221216P014400002022-11-04 8:30AM EST1,440.00483.00480.40495.200.00-10107.22%
MELI221216P014800002022-08-04 8:31AM EST1,480.00486.00619.70634.300.00-11256.58%
MELI221216P015000002022-11-07 11:41AM EST1,500.00560.00540.60555.500.00--0116.10%
MELI221216P015200002022-08-29 8:34AM EST1,520.00648.00706.40721.400.00--0318.08%
MELI221216P015600002022-11-15 9:39AM EST1,560.00556.00600.30615.300.00-10122.85%
MELI221216P016000002022-11-09 12:16PM EST1,600.00688.00640.60655.600.00-10128.66%
MELI221216P016200002022-11-09 12:16PM EST1,620.00708.00660.40675.400.00-10130.26%
MELI221216P016400002022-11-16 2:16PM EST1,640.00665.00680.30695.300.00-10132.16%
MELI221216P016600002022-11-16 2:16PM EST1,660.00685.00700.30715.100.00-10133.63%
MELI221216P016800002022-09-16 12:46PM EST1,680.00771.18916.70931.700.00--0401.05%