UK markets open in 7 hours 1 minute

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
889.26-32.08 (-3.48%)
At close: 04:00PM EST
885.00 -4.26 (-0.48%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230616C003100002022-11-10 12:57PM EST310.00644.65583.00598.000.00-101196.98%
MELI230616C003300002022-11-10 12:57PM EST330.00626.44566.00580.000.00-2296.37%
MELI230616C003400002022-10-26 12:54PM EST340.00532.00620.00635.000.00--1169.60%
MELI230616C003500002022-06-30 2:57PM EST350.00335.00484.10502.500.00-100.00%
MELI230616C004000002022-11-10 3:10PM EST400.00554.20504.00517.500.00-11590.18%
MELI230616C004100002022-10-31 9:03AM EST410.00496.00494.90509.900.00--189.79%
MELI230616C004200002022-11-17 1:00PM EST420.00544.00486.00500.000.00--188.14%
MELI230616C004300002022-10-25 8:43AM EST430.00460.00546.80561.800.00--1148.55%
MELI230616C004500002022-11-17 12:00PM EST450.00510.00460.00475.000.00--186.07%
MELI230616C004600002022-11-15 1:56PM EST460.00585.00452.00465.000.00-1184.81%
MELI230616C004700002022-11-21 1:13PM EST470.00516.00442.00456.000.00--183.08%
MELI230616C004800002022-11-21 9:47AM EST480.00508.00435.40448.000.00--183.37%
MELI230616C004900002022-11-15 11:54AM EST490.00575.00427.80440.000.00-1183.12%
MELI230616C005000002022-11-17 2:51PM EST500.00460.00418.00432.500.00-1582.09%
MELI230616C005200002022-11-17 2:55PM EST520.00445.00402.00415.000.00--180.42%
MELI230616C005300002022-11-23 1:28PM EST530.00464.00394.00407.500.00--180.03%
MELI230616C005400002022-11-22 11:07AM EST540.00445.02386.00400.000.00-6879.58%
MELI230616C005600002022-11-22 10:50AM EST560.00430.00370.00385.000.00-1578.55%
MELI230616C005700002022-11-16 1:11PM EST570.00475.00362.00375.000.00--277.13%
MELI230616C005800002022-10-25 2:06PM EST580.00360.60421.20435.000.00-14117.46%
MELI230616C005900002022-11-17 9:35AM EST590.00410.00348.00360.000.00--176.55%
MELI230616C006000002022-11-10 3:11PM EST600.00395.60340.50352.500.00-3376.03%
MELI230616C006200002022-11-16 9:58AM EST620.00425.00326.00337.500.00-11475.03%
MELI230616C006400002022-07-01 12:24PM EST640.00170.20273.30289.800.00-6652.75%
MELI230616C006600002022-11-16 1:11PM EST660.00404.00296.90310.000.00-11573.25%
MELI230616C006800002022-06-21 8:59AM EST680.00170.94233.70250.800.00-2051.55%
MELI230616C007000002022-11-10 12:55PM EST700.00324.83270.10282.000.00-13971.37%
MELI230616C007200002022-07-07 9:52AM EST720.00185.40389.80407.500.00-15135.25%
MELI230616C007400002022-08-04 11:04AM EST740.00393.00246.20260.900.00-1671.22%
MELI230616C007600002022-10-24 9:51AM EST760.00201.69288.30303.300.00-1994.83%
MELI230616C007700002022-10-24 1:58PM EST770.00208.70282.00296.900.00--193.99%
MELI230616C007800002022-10-24 9:51AM EST780.00191.69274.80289.800.00-1692.78%
MELI230616C008000002022-11-02 10:16AM EST800.00231.85208.10219.900.00-11967.28%
MELI230616C008100002022-11-15 2:28PM EST810.00315.00202.70213.900.00-1166.90%
MELI230616C008200002022-11-02 1:03PM EST820.00230.62197.00208.000.00-11366.46%
MELI230616C008400002022-11-15 12:58PM EST840.00306.25186.10198.000.00-11765.93%
MELI230616C008500002022-11-03 9:56AM EST850.00219.62180.10194.000.00-1265.71%
MELI230616C008600002022-11-04 11:03AM EST860.00235.65175.00188.000.00-21865.23%
MELI230616C008700002022-11-14 2:23PM EST870.00247.25170.00184.000.00-2265.14%
MELI230616C008800002022-11-17 3:34PM EST880.00201.04165.60178.000.00-22564.74%
MELI230616C008900002022-10-25 1:09PM EST890.00180.90210.10225.000.00--284.50%
MELI230616C009000002022-11-17 3:34PM EST900.00190.88155.70169.900.00-45864.39%
MELI230616C009100002022-11-29 12:16PM EST910.00171.88151.90164.00-41.52-19.46%1264.03%
MELI230616C009200002022-11-17 10:44AM EST920.00191.22146.50160.000.00-14563.69%
MELI230616C009300002022-11-29 3:14PM EST930.00150.00142.80153.90-29.00-16.20%32863.25%
MELI230616C009400002022-11-28 1:53PM EST940.00175.61138.60150.000.00-22263.10%
MELI230616C009500002022-11-17 10:53AM EST950.00174.50134.30149.300.00--563.51%
MELI230616C009600002022-11-22 9:50AM EST960.00166.40129.50144.000.00-51962.92%
MELI230616C009700002022-11-23 1:57PM EST970.00175.20126.40140.000.00-2962.87%
MELI230616C009800002022-11-25 11:56AM EST980.00165.00121.60136.000.00-23262.46%
MELI230616C009900002022-11-18 10:10AM EST990.00160.91118.50132.000.00-2762.35%
MELI230616C010000002022-11-23 2:47PM EST1,000.00164.00114.10128.000.00-49961.96%
MELI230616C010100002022-11-15 2:03PM EST1,010.00197.56111.00124.000.00-2161.79%
MELI230616C010200002022-11-21 11:53AM EST1,020.00154.70107.00120.000.00-35861.41%
MELI230616C010300002022-11-28 10:30AM EST1,030.00135.00104.20115.900.00-11961.22%
MELI230616C010400002022-11-23 10:45AM EST1,040.00152.60100.30113.300.00-18561.07%
MELI230616C010600002022-11-23 2:37PM EST1,060.00137.3094.20104.200.00-3860.27%
MELI230616C010800002022-11-23 11:57AM EST1,080.00128.9088.9098.800.00-1460.23%
MELI230616C011000002022-11-28 2:20PM EST1,100.00110.1382.3092.300.00-210359.60%
MELI230616C011200002022-10-04 11:00AM EST1,120.00142.5095.90105.600.00-3866.77%
MELI230616C011400002022-11-17 10:53AM EST1,140.00103.6572.5082.500.00-51659.33%
MELI230616C011600002022-11-29 2:41PM EST1,160.0075.0067.6077.40-71.00-48.63%11059.00%
MELI230616C011800002022-11-15 10:31AM EST1,180.00130.0063.6073.600.00-12159.03%
MELI230616C012000002022-11-29 3:34PM EST1,200.0064.0057.6067.60-19.00-22.89%149258.07%
MELI230616C012200002022-11-18 1:01PM EST1,220.0087.6055.5065.400.00-1758.67%
MELI230616C012400002022-11-29 3:11PM EST1,240.0056.8050.6060.50-62.20-52.27%11057.97%
MELI230616C012600002022-10-31 8:33AM EST1,260.0064.9048.4058.300.00-1458.40%
MELI230616C012800002022-11-14 12:36PM EST1,280.0085.0045.4055.100.00-2458.34%
MELI230616C013000002022-11-28 11:34AM EST1,300.0059.5039.4049.100.00-35456.80%
MELI230616C013200002022-11-29 2:52PM EST1,320.0044.2039.4049.30-13.90-23.92%11458.12%
MELI230616C013400002022-11-28 11:28AM EST1,340.0052.2035.8045.400.00-41557.49%
MELI230616C013600002022-11-28 11:02AM EST1,360.0050.7030.3040.200.00-76155.88%
MELI230616C013800002022-11-28 11:34AM EST1,380.0046.1028.5038.400.00-122956.05%
MELI230616C014000002022-11-28 10:30AM EST1,400.0044.0025.4035.300.00-810555.41%
MELI230616C014200002022-11-17 1:49PM EST1,420.0042.7024.7034.600.00-13256.08%
MELI230616C014400002022-11-22 11:36AM EST1,440.0042.2023.9033.100.00-13156.44%
MELI230616C014600002022-11-18 10:29AM EST1,460.0039.9521.6031.200.00-22756.18%
MELI230616C014800002022-11-22 11:28AM EST1,480.0037.3019.5029.400.00-2455.93%
MELI230616C015000002022-11-28 11:26AM EST1,500.0031.8019.4025.200.00-513055.46%
MELI230616C015200002022-11-17 2:01PM EST1,520.0031.4017.7026.300.00-2256.18%
MELI230616C015400002022-11-17 3:00PM EST1,540.0030.0016.4024.800.00-2456.11%
MELI230616C015600002022-11-17 3:48PM EST1,560.0029.1014.9023.200.00-6955.86%
MELI230616C015800002022-11-23 3:21PM EST1,580.0027.3013.7022.300.00-3455.92%
MELI230616C016000002022-11-28 1:53PM EST1,600.0023.0112.5021.000.00-21655.78%
MELI230616C016200002022-11-22 1:23PM EST1,620.0023.7511.4018.300.00-35755.01%
MELI230616C016400002022-11-15 10:16AM EST1,640.0034.0010.5019.000.00-1955.72%
MELI230616C016600002022-10-26 12:49PM EST1,660.0019.2014.5023.100.00-2059.83%
MELI230616C016800002022-11-23 3:31PM EST1,680.0019.908.7017.000.00-41755.53%
MELI230616C017000002022-11-04 9:55AM EST1,700.0028.357.8015.900.00-1955.30%
MELI230616C017200002022-11-18 10:46AM EST1,720.0018.257.1015.400.00-2855.41%
MELI230616C017400002022-11-28 3:13PM EST1,740.0015.126.2014.800.00-12255.33%
MELI230616C017600002022-10-27 1:23PM EST1,760.0011.809.3016.800.00-1058.62%
MELI230616C017800002022-05-09 10:13AM EST1,780.0019.0010.9018.600.00-101060.91%
MELI230616C018000002022-11-29 2:41PM EST1,800.008.504.3012.50-17.50-67.31%11554.92%
MELI230616C018200002022-11-17 9:30AM EST1,820.0014.423.1012.500.00-1754.80%
MELI230616C018400002022-11-22 10:38AM EST1,840.009.842.8011.700.00-11054.69%
MELI230616C018600002022-10-24 12:08PM EST1,860.0010.206.5013.900.00-1458.98%
MELI230616C018800002022-11-04 9:38AM EST1,880.0017.341.8010.900.00-1654.61%
MELI230616C019000002022-10-25 1:07PM EST1,900.0012.505.0012.400.00-314058.43%
MELI230616C019200002022-09-21 12:31PM EST1,920.0015.106.3010.000.00-1258.32%
MELI230616C019400002022-10-25 2:42PM EST1,940.0010.803.7012.800.00-2659.04%
MELI230616C019600002022-11-15 1:10PM EST1,960.0019.402.558.600.00-11555.69%
MELI230616C019800002022-11-22 9:43AM EST1,980.007.501.058.000.00-11454.36%
MELI230616C020000002022-11-29 11:19AM EST2,000.005.401.957.70-2.20-28.95%28255.46%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230616P003100002022-11-15 3:19PM EST310.003.103.405.000.00-11679.13%
MELI230616P003200002022-11-17 2:35PM EST320.004.301.006.000.00-1274.46%
MELI230616P003400002022-07-12 8:30AM EST340.0030.684.8013.500.00-1185.17%
MELI230616P003500002022-10-20 2:28PM EST350.0016.801.107.900.00-21671.63%
MELI230616P003700002022-11-04 12:57PM EST370.009.405.4010.000.00-1475.51%
MELI230616P003800002022-10-24 11:38AM EST380.0018.604.709.200.00-31071.87%
MELI230616P004000002022-11-29 2:52PM EST400.009.907.4013.20-1.55-13.54%51674.30%
MELI230616P004100002022-11-04 9:03AM EST410.0017.108.5014.300.00-2474.09%
MELI230616P004200002022-10-25 11:30AM EST420.0021.708.4012.900.00-1270.91%
MELI230616P004300002022-10-25 10:56AM EST430.0023.409.4014.000.00--170.61%
MELI230616P004400002022-10-27 2:49PM EST440.0023.9010.5014.900.00-1070.14%
MELI230616P004500002022-11-16 2:30PM EST450.0012.1011.2018.900.00-114271.37%
MELI230616P004600002022-10-25 1:11PM EST460.0027.9012.6017.300.00-31969.32%
MELI230616P004700002022-11-11 10:53AM EST470.0016.1213.8021.500.00-1470.65%
MELI230616P004800002022-11-15 12:39PM EST480.0015.0315.9024.400.00-2771.47%
MELI230616P004900002022-11-23 2:26PM EST490.0018.5517.1025.200.00-11870.58%
MELI230616P005000002022-11-28 11:30AM EST500.0021.0017.7025.800.00-112569.26%
MELI230616P005200002022-11-11 10:30AM EST520.0022.4020.6029.800.00-1768.72%
MELI230616P005300002022-11-11 10:44AM EST530.0022.8022.4031.700.00-1368.45%
MELI230616P005400002022-11-15 9:38AM EST540.0020.7023.6031.800.00-114767.11%
MELI230616P005500002022-11-11 10:13AM EST550.0027.6726.0035.500.00-5567.71%
MELI230616P005600002022-11-15 10:00AM EST560.0025.2028.6037.900.00-53167.76%
MELI230616P005700002022-11-15 1:23PM EST570.0026.0329.9039.600.00-3566.98%
MELI230616P005800002022-11-22 11:04AM EST580.0034.0032.1041.800.00-13566.68%
MELI230616P005900002022-11-02 2:25PM EST590.0053.0034.8044.300.00-1266.59%
MELI230616P006000002022-11-22 2:04PM EST600.0036.0036.6046.300.00-45665.97%
MELI230616P006100002022-11-07 2:45PM EST610.0042.0039.4048.900.00-2265.83%
MELI230616P006200002022-11-17 2:54PM EST620.0045.3041.6051.200.00-15365.35%
MELI230616P006300002022-11-28 11:28AM EST630.0043.0041.4050.000.00-2863.02%
MELI230616P006400002022-11-29 3:50PM EST640.0051.0046.3056.20+8.50+20.00%11264.46%
MELI230616P006500002022-11-22 9:40AM EST650.0053.1049.6059.500.00-51664.45%
MELI230616P006600002022-11-15 2:25PM EST660.0042.6652.6062.400.00-155564.19%
MELI230616P006700002022-10-26 9:54AM EST670.0078.1045.5054.100.00--058.01%
MELI230616P006800002022-11-22 10:38AM EST680.0055.4458.3068.200.00-14663.43%
MELI230616P006900002022-10-25 1:52PM EST690.0086.4050.2058.300.00--256.77%
MELI230616P007000002022-11-21 1:30PM EST700.0058.0064.0073.900.00-218062.48%
MELI230616P007100002022-10-27 2:56PM EST710.0097.8055.7064.800.00--056.17%
MELI230616P007200002022-11-28 10:32AM EST720.0065.1070.7080.600.00-34361.87%
MELI230616P007300002022-11-23 11:57AM EST730.0065.6074.4084.300.00-9661.66%
MELI230616P007400002022-11-29 2:38PM EST740.0080.0076.7086.60+18.80+30.72%14060.75%
MELI230616P007500002022-11-17 3:42PM EST750.0082.9080.6090.600.00-21760.58%
MELI230616P007600002022-11-22 11:53AM EST760.0077.5584.6094.500.00-206260.37%
MELI230616P007700002022-11-08 10:13AM EST770.0093.9088.3098.300.00-1260.01%
MELI230616P007800002022-11-14 10:43AM EST780.0083.9992.50102.300.00-24759.78%
MELI230616P007900002022-10-28 9:53AM EST790.00126.7281.1090.900.00-3052.81%
MELI230616P008000002022-11-10 12:13PM EST800.0095.84100.10110.100.00-12158.96%
MELI230616P008200002022-11-08 3:41PM EST820.00110.46104.80119.700.00-21257.77%
MELI230616P008300002022-11-21 3:57PM EST830.00100.10109.80124.400.00-41057.65%
MELI230616P008400002022-11-03 12:05PM EST840.00140.72114.00128.700.00-33057.24%
MELI230616P008500002022-11-17 9:30AM EST850.00115.70118.60133.300.00-1556.94%
MELI230616P008600002022-11-21 11:54AM EST860.00115.80122.90137.900.00-23356.53%
MELI230616P008700002022-11-04 9:41AM EST870.00123.52127.90142.800.00-1156.29%
MELI230616P008800002022-11-22 12:32PM EST880.00124.30132.80147.400.00-14655.93%
MELI230616P008900002022-10-25 9:59AM EST890.00178.40117.30130.000.00--149.75%
MELI230616P009000002022-11-29 3:49PM EST900.00154.20142.70157.70+15.50+11.18%107455.33%
MELI230616P009200002022-11-28 3:59PM EST920.00148.80154.10168.500.00-73954.96%
MELI230616P009400002022-11-28 1:53PM EST940.00152.67164.50179.500.00-21754.29%
MELI230616P009500002022-11-23 12:07PM EST950.00151.60170.10185.100.00-3853.99%
MELI230616P009600002022-11-18 2:50PM EST960.00162.20176.00190.800.00-102853.74%
MELI230616P009700002022-11-25 10:50AM EST970.00163.30182.40196.900.00-11653.61%
MELI230616P009800002022-11-21 11:23AM EST980.00172.30188.10202.600.00-23453.24%
MELI230616P009900002022-11-29 2:52PM EST990.00200.00194.00208.90+12.43+6.63%14452.99%
MELI230616P010000002022-11-29 1:25PM EST1,000.00203.00200.60214.90+26.60+15.08%217352.78%
MELI230616P010100002022-11-15 2:03PM EST1,010.00168.57208.00221.100.00-2152.72%
MELI230616P010200002022-11-21 11:50AM EST1,020.00196.90214.10227.400.00-82552.40%
MELI230616P010300002022-11-21 10:25AM EST1,030.00202.10221.80233.900.00-12052.39%
MELI230616P010400002022-11-23 10:12AM EST1,040.00196.80226.10240.400.00-2651.69%
MELI230616P010500002022-11-21 11:33AM EST1,050.00214.10234.00247.300.00-32351.72%
MELI230616P010600002022-11-21 11:57AM EST1,060.00221.60240.10253.900.00-52451.32%
MELI230616P010800002022-11-23 11:53AM EST1,080.00220.20252.90267.700.00-23650.62%
MELI230616P011000002022-11-25 11:09AM EST1,100.00239.73266.50281.200.00-18952.89%
MELI230616P011200002022-09-28 12:20PM EST1,120.00337.50305.80318.800.00-2059.20%
MELI230616P011400002022-11-04 12:00PM EST1,140.00285.00296.00310.900.00-1452.19%
MELI230616P011600002022-03-25 1:14PM EST1,160.00233.29313.10329.700.00-2053.35%
MELI230616P011800002022-11-25 10:12AM EST1,180.00292.42330.00342.100.00-1951.64%
MELI230616P012000002022-11-25 10:12AM EST1,200.00307.13346.00357.900.00-11451.27%
MELI230616P012200002022-11-04 11:35AM EST1,220.00335.55360.00373.800.00-151950.83%
MELI230616P012400002022-05-10 10:31AM EST1,240.00529.35452.10469.400.00--080.59%
MELI230616P012600002022-03-22 12:59PM EST1,260.00263.50337.90354.400.00-10100.00%
MELI230616P012800002022-11-04 2:43PM EST1,280.00395.55412.00424.000.00-102050.01%
MELI230616P013000002022-11-11 10:59AM EST1,300.00373.86428.00439.700.00-1448.92%
MELI230616P013200002022-11-04 10:12AM EST1,320.00402.90446.10457.000.00-2248.58%
MELI230616P013400002022-11-22 2:30PM EST1,340.00422.27462.00474.100.00-61047.99%
MELI230616P013600002022-09-23 11:30AM EST1,360.00561.93531.10544.800.00-1171.27%
MELI230616P013800002022-05-11 11:59AM EST1,380.00694.80685.60704.000.00-11126.95%
MELI230616P014000002022-01-26 1:28PM EST1,400.00480.00421.00439.000.00-120.00%
MELI230616P014200002022-06-14 1:47PM EST1,420.00812.00756.70774.800.00--8141.38%
MELI230616P014600002022-07-27 1:45PM EST1,460.00694.88592.50610.800.00-13258.94%
MELI230616P014800002022-11-16 9:40AM EST1,480.00520.00590.00602.800.00-1246.75%
MELI230616P015000002022-11-28 1:53PM EST1,500.00570.92607.50622.000.00-2146.90%
MELI230616P015200002022-11-22 1:23PM EST1,520.00577.92628.00642.600.00-21348.31%
MELI230616P015400002022-09-16 1:43PM EST1,540.00644.66776.10791.100.00--1109.16%
MELI230616P015600002022-09-20 9:46AM EST1,560.00657.62720.60735.700.00-44077.93%
MELI230616P015800002022-11-16 1:51PM EST1,580.00604.00685.00700.000.00-11748.19%
MELI230616P016000002022-09-19 9:20AM EST1,600.00698.60773.80785.600.00-2585.36%
MELI230616P016200002022-11-18 10:46AM EST1,620.00681.65725.00740.000.00-2449.73%
MELI230616P016400002022-11-18 10:40AM EST1,640.00700.65745.00760.000.00-241750.48%
MELI230616P016800002022-10-19 9:49AM EST1,680.00860.00712.60727.600.00--10.00%
MELI230616P017000002022-07-28 9:02AM EST1,700.00918.82816.00834.400.00-1057.84%
MELI230616P018000002022-01-24 1:25PM EST1,800.00849.53859.50877.900.00--10.00%
MELI230616P018400002022-02-04 11:09AM EST1,840.00862.86811.00829.000.00-220.00%
MELI230616P018800002022-02-04 11:09AM EST1,880.00899.36848.00866.000.00-220.00%
MELI230616P019000002022-02-28 9:30AM EST1,900.00842.16697.00715.500.00-100.00%
MELI230616P019400002022-04-29 2:47PM EST1,940.00974.001,120.001,139.000.00-70104.49%
MELI230616P019800002022-01-27 9:44AM EST1,980.00999.00897.00914.900.00--10.00%
MELI230616P020000002022-05-18 8:32AM EST2,000.001,184.001,370.501,390.000.00-10183.10%