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
1,085.99 +3.33 (+0.31%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230616C005800002022-07-15 2:01PM EDT580.00231.95504.60523.000.00--255.08%
MELI230616C006000002022-08-04 9:47AM EDT600.00536.71489.90507.000.00--255.48%
MELI230616C006200002022-07-01 1:24PM EDT620.00179.50346.50365.200.00--120.00%
MELI230616C006400002022-07-01 1:24PM EDT640.00170.20334.90351.300.00--60.00%
MELI230616C006600002022-07-14 10:49AM EDT660.00159.65445.00463.400.00--1452.55%
MELI230616C007000002022-08-03 12:45PM EDT700.00304.71416.80432.800.00-1753.16%
MELI230616C007200002022-07-07 10:52AM EDT720.00185.40282.10301.100.00--50.00%
MELI230616C007400002022-08-04 12:04PM EDT740.00393.00390.80404.900.00--654.01%
MELI230616C008000002022-08-03 1:09PM EDT800.00246.84353.60367.200.00-11055.03%
MELI230616C008200002022-08-08 9:55AM EDT820.00361.00337.80352.600.00--1154.10%
MELI230616C008400002022-07-27 11:49AM EDT840.00153.80327.90340.900.00--1354.60%
MELI230616C008600002022-08-10 12:01PM EDT860.00335.80312.70328.60+43.95+15.06%11853.98%
MELI230616C009000002022-07-26 10:34AM EDT900.00112.00290.70307.100.00--2354.28%
MELI230616C009400002022-08-04 9:31AM EDT940.00255.00270.10285.200.00--1454.28%
MELI230616C009600002022-07-18 1:43PM EDT960.0092.00258.40275.200.00--254.08%
MELI230616C010000002022-08-10 10:06AM EDT1,000.00263.50242.30254.60+42.00+18.96%25554.33%
MELI230616C010200002022-08-04 10:43AM EDT1,020.00231.82228.40246.000.00--3953.75%
MELI230616C010400002021-12-13 1:02AM EDT1,040.00306.40299.50317.500.00--475.42%
MELI230616C010600002022-08-04 12:06PM EDT1,060.00220.00212.10227.300.00-1453.73%
MELI230616C011000002022-08-10 1:47PM EDT1,100.00219.00195.70211.40+6.75+3.18%14453.74%
MELI230616C011200002021-12-03 4:36PM EDT1,120.00235.50421.50429.500.00-55115.52%
MELI230616C011400002022-08-04 9:31AM EDT1,140.00169.00183.00194.800.00--353.84%
MELI230616C011600002021-12-29 12:57PM EDT1,160.00386.80244.00262.000.00-1172.12%
MELI230616C011800002021-12-13 1:02AM EDT1,180.00291.00235.50255.000.00--171.81%
MELI230616C012000002021-12-28 12:08PM EDT1,200.00363.50227.50245.500.00-2271.20%
MELI230616C012200002022-08-08 10:55AM EDT1,220.00169.00153.40165.500.00--853.21%
MELI230616C012400002022-08-04 9:49AM EDT1,240.00171.35147.70155.400.00--752.77%
MELI230616C012600002022-07-20 10:54AM EDT1,260.0048.40140.70147.900.00-1452.43%
MELI230616C012800002022-08-05 11:45AM EDT1,280.00127.50135.30143.000.00--252.56%
MELI230616C013000002022-08-10 9:30AM EDT1,300.00143.80129.80140.90+24.20+20.23%31552.98%
MELI230616C013200002022-08-04 9:44AM EDT1,320.00144.50123.10131.000.00-1352.20%
MELI230616C013400002022-08-03 12:47PM EDT1,340.0069.00116.60127.400.00-2352.19%
MELI230616C013600002022-08-04 11:57AM EDT1,360.00116.03112.20118.900.00--3951.77%
MELI230616C014000002022-08-11 9:30AM EDT1,400.00125.00102.30111.00+7.91+6.76%279151.82%
MELI230616C014200002022-07-28 11:58AM EDT1,420.0031.9499.00108.000.00--2852.12%
MELI230616C014400002021-12-15 4:24PM EDT1,440.00203.00148.50162.500.00--166.80%
MELI230616C014600002022-08-11 12:56PM EDT1,460.0097.0088.5097.50+97.00-12251.46%
MELI230616C014800002022-08-11 1:42PM EDT1,480.0094.9986.9096.00+94.99-1152.07%
MELI230616C015000002022-08-11 9:37AM EDT1,500.0096.0079.4094.90+16.00+20.00%111151.88%
MELI230616C015600002022-08-04 10:00AM EDT1,560.0075.5068.1082.900.00--451.41%
MELI230616C016000002022-08-04 9:30AM EDT1,600.0050.4861.8076.900.00-1651.36%
MELI230616C016200002022-07-29 2:49PM EDT1,620.0015.7958.7074.000.00--351.30%
MELI230616C016400002022-08-01 9:33AM EDT1,640.0014.0055.9071.200.00--251.27%
MELI230616C016600002021-12-03 1:30PM EDT1,660.0095.25188.00196.000.00-1187.14%
MELI230616C017400002022-07-28 10:02AM EDT1,740.0012.4045.4054.700.00--050.70%
MELI230616C017600002022-08-09 3:02PM EDT1,760.0040.0043.6053.600.00-1350.92%
MELI230616C018000002022-08-04 2:47PM EDT1,800.0037.0036.9049.300.00--1150.32%
MELI230616C018600002022-08-08 1:13PM EDT1,860.0034.5032.3040.000.00--451.11%
MELI230616C019000002022-08-08 1:13PM EDT1,900.0030.9030.3038.100.00--11950.03%
MELI230616C019200002022-08-08 1:13PM EDT1,920.0029.3028.9035.100.00--051.00%
MELI230616C019800002022-08-10 10:15AM EDT1,980.0028.0024.9032.10+2.90+11.55%1351.47%
MELI230616C020000002022-08-04 10:11AM EDT2,000.0023.4023.6029.400.00--5650.82%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230616P003100002022-07-11 3:53PM EDT310.0025.002.0012.000.00--1379.46%
MELI230616P003200002022-08-11 1:35PM EDT320.009.305.9014.50+9.30-2083.78%
MELI230616P003400002022-07-12 9:30AM EDT340.0030.683.8016.100.00--179.45%
MELI230616P003500002022-08-10 12:06PM EDT350.0010.809.0017.20-2.72-20.12%21482.51%
MELI230616P003700002022-07-27 12:46PM EDT370.0026.756.6018.700.00--078.14%
MELI230616P003800002022-08-04 9:30AM EDT380.0016.707.3019.600.00--177.47%
MELI230616P004000002022-08-04 9:30AM EDT400.0019.239.2021.400.00-2376.35%
MELI230616P004100002022-08-09 2:45PM EDT410.0019.8010.3022.400.00-1275.89%
MELI230616P004200002022-08-10 2:18PM EDT420.0016.7011.3023.40+16.70--175.33%
MELI230616P004400002022-08-08 11:05AM EDT440.0018.0015.4024.100.00--674.53%
MELI230616P004500002022-08-04 9:31AM EDT450.0023.9421.3024.900.00--13076.09%
MELI230616P004700002022-08-05 3:26PM EDT470.0024.0023.1027.300.00--374.66%
MELI230616P005000002022-08-08 1:35PM EDT500.0028.5026.1032.600.00--17873.21%
MELI230616P005800002022-08-08 9:54AM EDT580.0039.2038.7048.100.00-22570.21%
MELI230616P006000002022-07-29 3:57PM EDT600.0073.0045.4048.600.00--4569.26%
MELI230616P006200002022-07-26 1:32PM EDT620.00105.7049.0055.700.00--3669.15%
MELI230616P006400002022-07-13 2:29PM EDT640.00143.3054.0059.500.00--668.41%
MELI230616P006600002022-08-04 11:50AM EDT660.0058.6058.7065.500.00--3468.03%
MELI230616P006800002022-08-10 11:49AM EDT680.0061.2463.7070.00+61.24--1667.28%
MELI230616P007000002022-08-10 12:16PM EDT700.0066.8469.0074.70-1.16-1.71%-13766.55%
MELI230616P007200002022-07-18 1:58PM EDT720.00167.0074.5081.500.00--2066.21%
MELI230616P007400002022-08-05 3:04PM EDT740.0085.4280.4085.900.00--3565.37%
MELI230616P007600002021-12-13 1:02AM EDT760.00101.5385.0094.000.00--164.93%
MELI230616P008000002022-08-04 12:14PM EDT800.00103.9099.60105.700.00--2363.94%
MELI230616P008200002022-07-08 12:14PM EDT820.00223.00137.60152.100.00--275.31%
MELI230616P008400002022-08-05 3:04PM EDT840.00118.12113.10120.700.00-11063.00%
MELI230616P008600002022-08-08 9:50AM EDT860.00112.00121.80127.900.00--1262.67%
MELI230616P008800002022-08-03 2:56PM EDT880.00174.10129.70135.600.00-11162.22%
MELI230616P009000002022-08-09 2:56PM EDT900.00150.00131.70145.400.00-12161.12%
MELI230616P009600002022-08-04 11:22AM EDT960.00170.15158.10173.000.00-22060.21%
MELI230616P009800002021-12-03 4:25PM EDT980.00207.80118.50126.600.00-1146.35%
MELI230616P010000002022-08-08 3:08PM EDT1,000.00190.10181.80190.800.00-23560.00%
MELI230616P010600002021-12-03 3:35PM EDT1,060.00250.00147.00155.700.00-4442.91%
MELI230616P010800002021-12-06 3:19PM EDT1,080.00231.30211.50229.500.00-13156.81%
MELI230616P011000002021-12-15 4:00PM EDT1,100.00221.40223.80241.500.00-325756.81%
MELI230616P011200002021-12-02 11:31AM EDT1,120.00254.00170.50178.800.00--139.87%
MELI230616P013000002022-07-14 10:31AM EDT1,300.00671.06365.10377.800.00-1357.78%
MELI230616P013200002021-12-28 12:24PM EDT1,320.00283.50354.00372.000.00--151.87%
MELI230616P013400002021-12-28 1:32PM EDT1,340.00295.75368.20386.000.00-1451.64%
MELI230616P013600002021-12-29 12:47PM EDT1,360.00302.36383.30401.500.00--051.68%
MELI230616P014000002021-12-03 12:16PM EDT1,400.00457.51309.50317.800.00-1212.42%
MELI230616P014600002022-07-27 2:45PM EDT1,460.00694.88480.50498.500.00--3256.65%
MELI230616P017000002022-07-28 10:02AM EDT1,700.00918.82683.40699.800.00-1057.02%
MELI230616P019400002021-12-30 4:47PM EDT1,940.00684.00845.50863.500.00--835.08%