UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,460.80+33.57 (+2.35%)
As of 2:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230120C004900002021-06-16 10:03AM EDT490.00955.25989.00998.000.00-11661.53%
MELI230120C005000002021-05-10 3:56PM EDT500.00908.75837.50846.000.00-1320.00%
MELI230120C005200002021-02-22 12:59PM EDT520.001,320.00919.00927.000.00-140.00%
MELI230120C005400002021-06-02 10:39AM EDT540.00843.50943.50951.500.00-10520358.97%
MELI230120C005600002021-02-26 5:00PM EDT560.001,113.00902.50912.000.00-2646.52%
MELI230120C005800002021-01-29 4:59PM EDT580.001,244.001,162.001,171.500.00-13151.32%
MELI230120C006000002021-01-29 11:30AM EDT600.001,231.501,071.001,079.500.00-12121.35%
MELI230120C006400002021-03-03 11:57AM EDT640.00996.50906.00914.500.00--174.55%
MELI230120C006600002021-03-03 11:57AM EDT660.00980.00889.00897.500.00--273.26%
MELI230120C006800002021-03-08 4:52PM EDT680.00763.00902.00910.000.00-1281.10%
MELI230120C007000002021-05-28 1:57PM EDT700.00714.62801.00810.500.00-1452.97%
MELI230120C007200002021-03-08 4:52PM EDT720.00733.00868.50877.000.00-1378.29%
MELI230120C007400002021-03-01 1:25PM EDT740.001,028.50791.00799.000.00--159.36%
MELI230120C007800002021-04-29 11:03AM EDT780.00877.28638.50647.000.00-130.00%
MELI230120C008000002021-05-28 1:57PM EDT800.00633.91717.00726.500.00-11150.17%
MELI230120C008200002021-05-26 10:54AM EDT820.00640.00701.00711.000.00-2351.27%
MELI230120C008400002021-04-29 3:44PM EDT840.00811.50592.50601.000.00-120.00%
MELI230120C008600002021-01-21 11:34AM EDT860.001,150.251,122.001,131.000.00-12162.80%
MELI230120C008800002021-01-12 3:30PM EDT880.001,075.000.000.000.00-110.00%
MELI230120C009000002021-06-03 10:32AM EDT900.00536.20638.00647.500.00-11449.24%
MELI230120C009400002021-03-01 11:36AM EDT940.00871.50644.00652.000.00--255.31%
MELI230120C009500002021-01-08 1:07PM EDT950.00844.301,056.001,066.000.00-14149.79%
MELI230120C009600002021-03-15 12:07AM EDT960.00724.500.000.000.00--00.00%
MELI230120C009800002020-11-06 10:53AM EDT980.00585.00706.50716.000.00-25373.08%
MELI230120C009900002020-09-29 1:08PM EDT990.00318.70423.60436.000.00-120.00%
MELI230120C010000002021-06-16 3:24PM EDT1,000.00537.50562.50571.000.00-12746.80%
MELI230120C010100002021-03-08 2:55PM EDT1,010.00549.90650.00659.500.00-1164.82%
MELI230120C010200002020-09-21 12:08AM EDT1,020.00298.00475.00484.000.00--130.25%
MELI230120C010300002021-06-02 9:32AM EDT1,030.00475.50543.00552.000.00--146.75%
MELI230120C010400002021-06-03 10:04AM EDT1,040.00443.00534.00542.500.00-25446.08%
MELI230120C010500002021-06-02 9:32AM EDT1,050.00467.00527.50536.000.00-21146.01%
MELI230120C010600002021-06-02 9:32AM EDT1,060.00456.50522.50530.500.00-11746.11%
MELI230120C010700002021-06-02 9:32AM EDT1,070.00450.00515.50524.500.00--146.11%
MELI230120C010800002021-03-04 11:30AM EDT1,080.00588.65580.00588.000.00-101058.25%
MELI230120C010900002021-06-16 10:03AM EDT1,090.00475.75501.00509.000.00-1145.42%
MELI230120C011000002021-06-03 11:34AM EDT1,100.00399.00492.00500.100.00-21644.86%
MELI230120C011100002021-03-04 1:52PM EDT1,110.00543.00561.50569.500.00-11357.67%
MELI230120C011400002021-03-17 9:59AM EDT1,140.00575.00618.00626.500.00-1670.21%
MELI230120C011500002021-03-17 10:02AM EDT1,150.00570.50611.50620.500.00-3769.88%
MELI230120C011600002021-03-17 9:34AM EDT1,160.00557.000.000.000.00-250.00%
MELI230120C011700002021-04-20 9:42AM EDT1,170.00562.000.000.000.00-120.00%
MELI230120C011800002021-04-20 9:42AM EDT1,180.00556.000.000.000.00-180.00%
MELI230120C011900002021-04-19 3:26PM EDT1,190.00557.00347.50355.500.00-1328.70%
MELI230120C012000002021-05-28 10:54AM EDT1,200.00369.75433.00441.500.00-27444.35%
MELI230120C012100002021-05-03 11:58AM EDT1,210.00555.50344.50353.000.00-23130.48%
MELI230120C012200002021-05-26 10:00AM EDT1,220.00380.19421.00430.000.00-2944.18%
MELI230120C012400002021-04-28 3:12PM EDT1,240.00323.88341.50350.000.00-11132.95%
MELI230120C012600002021-04-29 10:40AM EDT1,260.00523.50331.50340.000.00-2133.16%
MELI230120C012800002021-06-10 10:30AM EDT1,280.00328.00387.00394.500.00-27343.33%
MELI230120C013000002021-06-14 1:58PM EDT1,300.00361.39374.50384.000.00-16443.19%
MELI230120C013200002021-06-04 3:47PM EDT1,320.00333.94365.50375.000.00-13443.26%
MELI230120C013400002021-06-04 11:06AM EDT1,340.00324.28355.00363.000.00-13542.84%
MELI230120C013600002021-06-16 2:16PM EDT1,360.00315.00343.00353.000.00-14042.69%
MELI230120C013800002021-06-15 3:36PM EDT1,380.00299.00334.50344.500.00-266842.74%
MELI230120C014000002021-06-14 10:23AM EDT1,400.00302.47324.00334.000.00-213842.46%
MELI230120C014200002021-06-17 2:07PM EDT1,420.00311.00315.50325.50+17.00+5.78%11642.44%
MELI230120C014400002021-06-14 2:34PM EDT1,440.00308.79305.00315.00+10.29+3.45%11142.12%
MELI230120C014600002021-05-28 10:24AM EDT1,460.00249.50297.50307.500.00-11542.19%
MELI230120C014800002021-06-02 1:48PM EDT1,480.00234.00287.00297.500.00-11841.88%
MELI230120C015000002021-06-16 10:03AM EDT1,500.00261.50280.00290.000.00-114841.90%
MELI230120C015200002021-06-15 2:13PM EDT1,520.00247.10271.50281.500.00-255141.75%
MELI230120C015400002021-05-27 11:50AM EDT1,540.00224.80262.00272.000.00-17241.44%
MELI230120C015600002021-06-16 10:03AM EDT1,560.00239.25255.00265.000.00-27841.46%
MELI230120C015800002021-05-13 3:40PM EDT1,580.00181.80216.50225.500.00-46637.01%
MELI230120C016000002021-06-14 10:23AM EDT1,600.00223.49239.50249.500.00-117141.20%
MELI230120C016200002021-04-29 12:01PM EDT1,620.00341.70186.50195.000.00-1734.68%
MELI230120C016400002021-05-25 3:08PM EDT1,640.00194.00224.00233.500.00-2440.78%
MELI230120C016600002021-05-05 11:01AM EDT1,660.00306.07159.90169.000.00-11032.86%
MELI230120C016800002021-03-23 11:16AM EDT1,680.00296.00326.00334.500.00-4055.64%
MELI230120C017000002021-05-24 12:27PM EDT1,700.00179.58203.10212.900.00-19640.45%
MELI230120C017200002021-06-04 10:19AM EDT1,720.00150.30196.50207.500.00-2340.49%
MELI230120C017400002021-05-10 11:21AM EDT1,740.00192.00132.50142.000.00-1332.26%
MELI230120C017600002021-04-01 10:18AM EDT1,760.00291.50273.50282.500.00-1751.58%
MELI230120C017800002021-04-13 1:21PM EDT1,780.00309.99124.50133.500.00-21432.49%
MELI230120C018000002021-06-17 1:55PM EDT1,800.00173.57173.00182.00+12.47+7.74%111839.93%
MELI230120C018200002021-06-14 10:02AM EDT1,820.00152.92168.50177.500.00-11740.00%
MELI230120C018400002021-06-04 2:08PM EDT1,840.00119.15163.10172.000.00-277539.91%
MELI230120C018600002021-05-12 11:57AM EDT1,860.00118.03136.50145.500.00-41436.85%
MELI230120C018800002021-05-19 9:30AM EDT1,880.00119.00152.50161.000.00-210739.67%
MELI230120C019000002021-06-10 10:48AM EDT1,900.00124.32146.00156.500.00-218839.66%
MELI230120C019200002021-06-09 9:41AM EDT1,920.00102.00141.50151.500.00-1939.57%
MELI230120C019400002021-02-18 10:36AM EDT1,940.00474.80204.00213.000.00-2448.74%
MELI230120C019600002021-02-16 1:34PM EDT1,960.00507.50199.00209.000.00-11548.79%
MELI230120C019800002021-05-10 9:30AM EDT1,980.00152.880.000.000.00-1133.13%
MELI230120C020000002021-06-16 2:59PM EDT2,000.00113.60124.50134.500.00-122839.44%
MELI230120C021000002021-05-25 12:06PM EDT2,100.0093.00105.00114.500.00-187439.08%
MELI230120C022000002021-06-04 1:57PM EDT2,200.0065.8889.5098.000.00-217938.87%
MELI230120C023000002021-06-14 3:38PM EDT2,300.0076.8476.0084.000.00-113738.70%
MELI230120C024000002021-06-09 12:09PM EDT2,400.0049.0064.0072.000.00-134738.56%
MELI230120C025000002021-06-14 3:38PM EDT2,500.0056.5054.0062.000.00-124838.48%
MELI230120C026000002021-06-17 12:23PM EDT2,600.0048.0045.5053.40+8.00+20.00%145138.41%
MELI230120C027000002021-06-10 3:57PM EDT2,700.0033.5638.5046.500.00-211838.45%
MELI230120C028000002021-06-10 12:12PM EDT2,800.0031.2032.5040.500.00-11638.49%
MELI230120C029000002021-06-14 2:08PM EDT2,900.0031.0027.5035.500.00-259738.57%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230120P004900002021-05-21 1:01PM EDT490.0013.009.0017.500.00-11554.37%
MELI230120P005000002021-06-08 11:16AM EDT500.0015.209.5018.000.00-1953.87%
MELI230120P005200002020-12-22 10:37AM EDT520.0017.5012.5022.500.00-10754.97%
MELI230120P005400002021-01-11 2:10PM EDT540.0015.0015.0024.500.00-1854.70%
MELI230120P005800002021-06-02 12:43PM EDT580.0020.8015.0024.000.00-1251.02%
MELI230120P006000002021-05-27 9:46AM EDT600.0025.0017.0026.000.00-1350.56%
MELI230120P006400002021-04-01 12:09PM EDT640.0026.8519.5028.500.00-1550.99%
MELI230120P006600002021-06-14 10:56AM EDT660.0032.6023.0032.000.00-2450.99%
MELI230120P006800002021-06-14 9:30AM EDT680.0034.6025.7034.500.00-3650.46%
MELI230120P007000002021-04-26 2:17PM EDT700.0029.0032.0041.000.00-202051.48%
MELI230120P007200002021-03-26 2:13PM EDT720.0054.0028.5037.500.00-2348.50%
MELI230120P007400002021-05-18 9:53AM EDT740.0045.0033.6042.500.00--148.84%
MELI230120P007600002021-04-30 9:52AM EDT760.0040.5044.4051.500.00-1250.40%
MELI230120P007800002021-04-30 9:30AM EDT780.0042.8047.1055.300.00-1350.04%
MELI230120P008000002021-06-07 11:25AM EDT800.0060.0043.0047.900.00-15446.11%
MELI230120P008400002020-12-29 11:50AM EDT840.0068.1564.0074.000.00-1050.75%
MELI230120P008600002021-01-08 3:58PM EDT860.0070.7658.5068.000.00-1147.54%
MELI230120P008800002021-03-22 3:53PM EDT880.0088.0061.0069.800.00-1146.51%
MELI230120P009000002021-06-01 12:02PM EDT900.0079.1062.4071.100.00-921245.35%
MELI230120P009200002020-12-18 7:16PM EDT920.0098.5075.0084.500.00--147.18%
MELI230120P009300002021-06-01 12:25PM EDT930.0086.8069.1077.900.00-557344.83%
MELI230120P009400002021-06-11 11:43AM EDT940.0089.2872.0080.500.00-501,39144.72%
MELI230120P009500002021-06-07 9:30AM EDT950.0099.0074.4082.900.00-1244.55%
MELI230120P009600002021-06-01 12:15PM EDT960.0096.8076.5085.500.00-5536944.42%
MELI230120P009700002021-06-04 12:35PM EDT970.0083.0079.1087.90-19.10-18.71%52244.23%
MELI230120P009800002021-04-27 9:31AM EDT980.0077.50100.50109.000.00-1648.12%
MELI230120P009900002021-03-05 2:12PM EDT990.00137.50103.50111.300.00-1147.84%
MELI230120P010000002021-06-17 2:07PM EDT1,000.0091.8087.2096.00-17.20-15.78%13443.81%
MELI230120P010100002021-03-08 1:19PM EDT1,010.00152.00104.50112.500.00-2346.54%
MELI230120P010200002021-04-05 12:25PM EDT1,020.00122.8097.00105.000.00-5544.23%
MELI230120P010300002021-06-11 11:43AM EDT1,030.00115.8896.00104.500.00-501,38743.39%
MELI230120P010400002021-06-04 12:35PM EDT1,040.00126.0098.60107.000.00-2243.16%
MELI230120P010500002021-06-15 2:57PM EDT1,050.00115.40102.00110.000.00-1212243.03%
MELI230120P010600002021-06-10 2:23PM EDT1,060.00129.59104.60113.000.00-1242.89%
MELI230120P010700002021-04-27 2:04PM EDT1,070.00107.30133.50141.500.00--1847.63%
MELI230120P010800002021-06-16 10:59AM EDT1,080.00124.60111.00119.500.00-12042.67%
MELI230120P011000002021-06-04 12:02PM EDT1,100.00151.00117.50126.000.00-11542.42%
MELI230120P011100002021-06-17 1:57PM EDT1,110.00126.00121.00129.00-9.00-6.67%2242.24%
MELI230120P011200002021-03-29 12:13AM EDT1,120.00177.000.000.000.00--03.13%
MELI230120P011300002021-06-08 9:39AM EDT1,130.00162.10128.00136.500.00-1442.12%
MELI230120P011400002021-04-28 3:36PM EDT1,140.00129.40158.50166.500.00-151546.67%
MELI230120P011500002021-05-20 3:47PM EDT1,150.00171.60135.00143.000.00-3741.78%
MELI230120P011600002021-06-16 3:40PM EDT1,160.00152.26139.00147.000.00-214641.73%
MELI230120P011700002021-06-14 12:12PM EDT1,170.00161.19142.50150.500.00-1341.59%
MELI230120P011800002021-06-14 12:12PM EDT1,180.00165.33146.10155.000.00-1141.61%
MELI230120P011900002021-06-11 1:40PM EDT1,190.00174.30150.50158.500.00-1541.45%
MELI230120P012000002021-06-11 1:40PM EDT1,200.00178.60153.50162.000.00-17641.28%
MELI230120P012200002021-05-07 1:07PM EDT1,220.00179.00203.90213.000.00-320048.08%
MELI230120P012400002021-05-27 1:24PM EDT1,240.00205.40170.50179.000.00-11,25141.01%
MELI230120P012600002021-06-08 9:39AM EDT1,260.00223.20178.50187.000.00-2340.75%
MELI230120P012800002021-06-11 10:06AM EDT1,280.00217.00188.00196.500.00-118140.69%
MELI230120P013000002021-05-28 3:36PM EDT1,300.00230.00196.50205.000.00-548140.44%
MELI230120P013200002021-03-29 2:22PM EDT1,320.00282.50191.50199.500.00-1267338.06%
MELI230120P013400002021-06-01 10:56AM EDT1,340.00262.00214.60223.900.00-11,46040.15%
MELI230120P013600002021-06-10 10:59AM EDT1,360.00266.00224.00234.500.00-101540.12%
MELI230120P013800002021-06-17 2:04PM EDT1,380.00241.90234.00243.50-35.40-12.77%31139.83%
MELI230120P014000002021-06-15 9:30AM EDT1,400.00259.90244.00254.500.00-152839.80%
MELI230120P014200002021-06-09 2:12PM EDT1,420.00310.60254.50264.500.00-53739.59%
MELI230120P014400002021-06-17 2:04PM EDT1,440.00273.40265.00274.50-12.00-4.20%21839.36%
MELI230120P014600002021-05-07 10:07AM EDT1,460.00284.50338.20347.000.00-11247.92%
MELI230120P014800002021-05-07 10:07AM EDT1,480.00295.00350.60360.000.00-2048.00%
MELI230120P015000002021-05-12 3:23PM EDT1,500.00395.00334.60343.500.00-133043.92%
MELI230120P015200002021-03-12 2:45PM EDT1,520.00360.75314.50324.500.00-1439.55%
MELI230120P015400002021-05-18 11:34AM EDT1,540.00383.55320.50330.500.00-1738.64%
MELI230120P015600002021-05-04 10:59AM EDT1,560.00351.58396.00405.500.00-12347.17%
MELI230120P015800002021-05-13 12:16PM EDT1,580.00449.00384.70393.500.00-85543.70%
MELI230120P016000002021-06-15 10:00AM EDT1,600.00376.00358.00368.000.00-120738.41%
MELI230120P016200002021-01-19 1:01AM EDT1,620.00399.39336.00346.000.00--033.61%
MELI230120P016600002021-04-29 10:04AM EDT1,660.00367.50454.50463.000.00-1011345.78%
MELI230120P016800002021-03-18 3:17PM EDT1,680.00503.70395.00403.500.00-1835.80%
MELI230120P017000002021-05-10 3:46PM EDT1,700.00481.20504.50513.500.00-17748.83%
MELI230120P017200002020-12-23 1:53PM EDT1,720.00418.00349.00358.000.00--125.46%
MELI230120P017400002021-03-04 3:59PM EDT1,740.00533.73472.00481.500.00-4640.58%
MELI230120P017600002021-02-01 2:22PM EDT1,760.00415.50537.50546.500.00-1047.44%
MELI230120P017800002021-06-07 9:35AM EDT1,780.00572.00476.10485.000.00-2337.04%
MELI230120P018000002021-04-29 3:04PM EDT1,800.00465.00556.60565.500.00-112246.03%
MELI230120P018200002021-05-11 10:33AM EDT1,820.00582.70572.00581.500.00-1046.18%
MELI230120P018400002021-05-11 10:33AM EDT1,840.00597.90588.10597.000.00-6046.24%
MELI230120P018600002021-03-05 11:55AM EDT1,860.00587.95552.50560.500.00-110239.12%
MELI230120P018800002021-03-15 12:07AM EDT1,880.00603.100.000.000.00--00.00%
MELI230120P019000002021-04-28 9:53AM EDT1,900.00515.00636.00646.000.00-113846.69%
MELI230120P019200002021-02-17 4:16PM EDT1,920.00499.00658.00666.000.00-1247.32%
MELI230120P019400002021-03-18 3:17PM EDT1,940.00688.00561.00569.500.00-1331.17%
MELI230120P020000002021-06-10 12:26PM EDT2,000.00711.20640.50650.000.00-121335.97%
MELI230120P021000002020-12-23 4:53PM EDT2,100.00675.00563.00572.500.00-41620.00%
MELI230120P022000002021-06-16 9:30AM EDT2,200.00855.00805.50814.000.00-11535.05%
MELI230120P023000002021-02-18 12:05PM EDT2,300.00760.00957.00967.000.00-100045.82%
MELI230120P024000002021-03-18 11:46AM EDT2,400.001,030.00910.50920.000.00-230.00%
MELI230120P025000002021-02-08 3:47PM EDT2,500.00875.301,132.501,150.500.00-110347.26%
MELI230120P026000002021-03-18 11:46AM EDT2,600.001,202.501,080.001,089.500.00-240.00%
MELI230120P027000002021-03-02 11:25AM EDT2,700.001,176.501,235.501,243.500.00-1423.99%
MELI230120P028000002021-05-13 11:28AM EDT2,800.001,519.361,417.501,425.500.00-1948.08%
MELI230120P029000002021-05-13 11:28AM EDT2,900.001,616.361,514.001,522.000.00-12048.94%