UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
945.85+4.84 (+0.51%)
As of 03:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240119C003100002022-10-28 9:45AM EST310.00570.00664.00682.000.00-4097.44%
MELI240119C003300002022-11-10 9:30AM EST330.00700.00644.50662.000.00--192.71%
MELI240119C003500002022-08-17 1:39PM EST350.00697.60600.10617.900.00-1265.24%
MELI240119C003600002022-11-10 9:31AM EST360.00663.50622.00638.000.00-2591.07%
MELI240119C003700002022-10-17 8:32AM EST370.00495.00596.10614.000.00-1277.29%
MELI240119C003800002022-05-17 8:36AM EST380.00512.00316.30331.700.00--10.00%
MELI240119C004000002022-10-12 11:52AM EST400.00478.00616.00634.500.00-23104.82%
MELI240119C004100002022-05-16 11:06AM EST410.00474.00346.40361.900.00--10.00%
MELI240119C004200002022-10-17 8:32AM EST420.00458.50556.00574.000.00-1175.32%
MELI240119C004400002022-05-17 8:36AM EST440.00471.50280.00298.000.00--10.00%
MELI240119C004600002022-07-28 8:38AM EST460.00416.00484.00502.000.00-1351.97%
MELI240119C004800002022-11-04 8:31AM EST480.00566.50524.00542.000.00-1380.65%
MELI240119C005000002022-11-09 11:11AM EST500.00500.03512.00528.000.00-6780.47%
MELI240119C005200002022-09-16 9:29AM EST520.00493.00338.60355.700.00-120.00%
MELI240119C005600002022-06-21 10:29AM EST560.00257.90339.90356.700.00-110.00%
MELI240119C005800002022-05-19 9:01AM EST580.00373.00225.80243.700.00--10.00%
MELI240119C006000002022-12-02 11:06AM EST600.00436.00440.00455.700.00-11274.91%
MELI240119C006400002022-08-15 10:58AM EST640.00554.60432.50448.700.00-13080.38%
MELI240119C006600002022-07-14 2:50PM EST660.00208.00528.00546.000.00-15119.22%
MELI240119C006800002022-07-08 1:51PM EST680.00226.43460.00478.000.00-3497.23%
MELI240119C007000002022-11-22 11:39AM EST700.00389.15376.00390.000.00-11570.89%
MELI240119C007200002022-11-03 1:11PM EST720.00333.09360.10377.800.00-1469.57%
MELI240119C007400002022-10-17 8:40AM EST740.00274.00340.00358.000.00-22466.35%
MELI240119C007600002022-09-01 8:31AM EST760.00277.28268.70285.300.00-1949.61%
MELI240119C007800002022-10-31 12:52PM EST780.00310.00284.20301.900.00-12355.29%
MELI240119C008000002022-11-15 3:21PM EST800.00392.59313.30329.800.00-14366.67%
MELI240119C008200002022-10-28 9:45AM EST820.00253.60312.00330.000.00-23369.10%
MELI240119C008400002022-11-28 3:29PM EST840.00289.62294.00309.600.00-61066.05%
MELI240119C008600002022-09-22 10:47AM EST860.00246.85237.60253.500.00-1652.77%
MELI240119C008800002022-11-04 9:04AM EST880.00310.00274.10289.900.00-12565.16%
MELI240119C009000002022-11-18 2:08PM EST900.00282.54265.10283.400.00-14065.21%
MELI240119C009200002022-12-01 9:40AM EST920.00260.00256.10271.600.00-31864.49%
MELI240119C009400002022-11-18 12:40PM EST940.00261.39246.00261.400.00-15163.79%
MELI240119C009600002022-11-29 11:57AM EST960.00220.81238.00253.600.00-15263.63%
MELI240119C009800002022-11-10 3:48PM EST980.00240.32228.00243.900.00-23762.91%
MELI240119C010000002022-11-22 3:35PM EST1,000.00239.82221.30235.300.00-518062.71%
MELI240119C010200002022-10-25 2:20PM EST1,020.00197.10224.00242.000.00-22165.61%
MELI240119C010400002022-10-17 9:20AM EST1,040.00176.30204.00222.000.00-12262.15%
MELI240119C010600002022-11-29 3:28PM EST1,060.00167.60196.00214.000.00-63061.71%
MELI240119C010800002022-11-29 3:29PM EST1,080.00162.10190.00204.000.00-21661.22%
MELI240119C011000002022-11-28 12:53PM EST1,100.00190.00180.00197.500.00-423860.63%
MELI240119C011200002022-10-28 11:18AM EST1,120.00160.60180.10198.000.00-1062.12%
MELI240119C011400002022-11-30 3:41PM EST1,140.00162.66168.00185.900.00-23360.47%
MELI240119C011600002022-11-30 3:41PM EST1,160.00156.71162.30179.000.00-27460.23%
MELI240119C011800002022-12-01 3:20PM EST1,180.00155.50156.20172.000.00-23359.88%
MELI240119C011900002022-11-11 11:26AM EST1,190.00185.70152.00167.400.00-23559.41%
MELI240119C012000002022-11-23 12:55PM EST1,200.00163.10148.40163.900.00-229259.14%
MELI240119C012100002022-08-24 12:45PM EST1,210.00158.88111.00123.200.00-11851.48%
MELI240119C012200002022-11-17 11:30AM EST1,220.00152.96142.40157.600.00-17458.80%
MELI240119C012400002022-11-04 9:40AM EST1,240.00176.50138.10151.900.00-12958.71%
MELI240119C012600002022-11-15 1:39PM EST1,260.00183.15130.20145.600.00-312558.05%
MELI240119C012800002022-11-09 11:24AM EST1,280.00137.00124.00141.700.00-1657.87%
MELI240119C013000002022-12-02 3:15PM EST1,300.00130.43121.20135.70+6.03+4.85%138457.81%
MELI240119C013200002022-11-10 10:31AM EST1,320.00142.23116.00131.700.00-14557.66%
MELI240119C013400002022-09-14 8:46AM EST1,340.00143.4589.00107.000.00-11351.93%
MELI240119C013600002022-09-26 11:09AM EST1,360.0081.7096.20110.300.00-21054.28%
MELI240119C013800002022-10-07 8:46AM EST1,380.00111.69118.50135.900.00-102361.44%
MELI240119C014000002022-11-23 12:06PM EST1,400.00117.6096.00111.700.00-413156.28%
MELI240119C014200002022-11-25 9:33AM EST1,420.00108.7594.40107.100.00-110756.35%
MELI240119C014400002022-10-05 11:19AM EST1,440.00117.00112.00130.000.00-1362.56%
MELI240119C014600002022-09-28 10:24AM EST1,460.0079.5085.00101.000.00-1055.97%
MELI240119C014800002022-11-14 3:25PM EST1,480.00112.7380.1096.000.00-21055.42%
MELI240119C015000002022-11-29 11:34AM EST1,500.0077.8078.3091.600.00-150655.36%
MELI240119C015200002022-11-29 2:30PM EST1,520.0070.0074.0089.200.00-11455.19%
MELI240119C015400002022-11-10 9:30AM EST1,540.00106.3070.0085.000.00-12954.78%
MELI240119C015600002022-11-23 1:40PM EST1,560.0086.7068.0085.900.00-11555.36%
MELI240119C015800002022-11-23 1:45PM EST1,580.0084.0065.0080.000.00-1654.78%
MELI240119C016000002022-11-30 2:17PM EST1,600.0059.4062.8076.600.00-222354.66%
MELI240119C016200002022-11-21 1:39PM EST1,620.0079.7060.0073.700.00-1754.48%
MELI240119C016400002022-05-19 9:15AM EST1,640.0066.2017.6026.000.00-2740.79%
MELI240119C016600002022-11-15 9:40AM EST1,660.0088.9554.1070.000.00-1754.33%
MELI240119C016800002022-09-19 2:26PM EST1,680.0075.2048.7059.000.00-11152.33%
MELI240119C017000002022-12-01 12:58PM EST1,700.0053.7048.0063.700.00-22553.61%
MELI240119C017200002022-11-30 3:15PM EST1,720.0048.3046.1061.700.00-12953.58%
MELI240119C017400002022-09-19 10:10AM EST1,740.0066.8538.5052.900.00-4051.37%
MELI240119C017600002022-09-30 10:28AM EST1,760.0049.6248.5059.900.00-22854.88%
MELI240119C017800002022-10-17 10:49AM EST1,780.0048.5045.2062.800.00-11755.39%
MELI240119C017900002022-06-13 11:22AM EST1,790.0015.2013.7016.300.00-2840.12%
MELI240119C018000002022-12-01 10:19AM EST1,800.0045.0539.6053.800.00-16053.44%
MELI240119C018100002022-08-04 10:13AM EST1,810.0082.2236.0054.300.00-1453.16%
MELI240119C018200002022-09-19 9:49AM EST1,820.0058.1533.7045.500.00-22051.38%
MELI240119C018300002022-11-15 12:52PM EST1,830.0075.0837.5049.100.00-110153.03%
MELI240119C018400002022-09-19 12:28PM EST1,840.0055.6633.3044.100.00-32251.57%
MELI240119C018500002022-11-30 3:22PM EST1,850.0037.3034.2049.800.00-2853.09%
MELI240119C018600002022-11-04 9:29AM EST1,860.0063.0032.5048.000.00-13852.69%
MELI240119C018700002022-09-15 2:58PM EST1,870.0064.8817.4031.600.00-8549.48%
MELI240119C018800002022-11-30 10:33AM EST1,880.0032.6032.0047.500.00-13653.02%
MELI240119C018900002022-10-11 12:33PM EST1,890.0036.8045.0062.600.00-22058.37%
MELI240119C019000002022-11-22 3:48PM EST1,900.0041.5030.9043.100.00-1511252.45%
MELI240119C019100002022-11-30 1:39PM EST1,910.0031.0028.2044.900.00-1552.52%
MELI240119C019200002022-10-26 10:44AM EST1,920.0038.6132.0049.700.00-1054.46%
MELI240119C019300002022-05-18 12:52PM EST1,930.0035.506.3015.300.00-2442.82%
MELI240119C019400002022-10-24 1:25PM EST1,940.0029.0032.0050.000.00-1055.01%
MELI240119C019500002022-08-15 2:28PM EST1,950.0081.5051.3062.700.00-3661.02%
MELI240119C019600002022-10-17 11:01AM EST1,960.0034.0030.4047.700.00-1254.74%
MELI240119C019700002022-10-12 9:23AM EST1,970.0025.300.000.000.00-4112.50%
MELI240119C019800002022-11-11 11:00AM EST1,980.0049.5024.0039.600.00-2252.24%
MELI240119C019900002022-11-07 3:06PM EST1,990.0046.0324.4036.800.00-120151.95%
MELI240119C020000002022-12-02 9:50AM EST2,000.0027.5025.8034.90-3.50-11.29%428252.07%
MELI240119C020100002022-09-19 12:17PM EST2,010.0040.4020.7030.000.00-14852.14%
MELI240119C020200002022-11-01 9:10AM EST2,020.0042.000.000.000.00-1312.50%
MELI240119C020300002022-04-19 10:50AM EST2,030.0081.4525.2034.300.00-382152.48%
MELI240119C020400002022-11-16 9:31AM EST2,040.0041.0020.1037.400.00-12252.25%
MELI240119C021000002022-10-25 11:57AM EST2,100.0028.0020.5039.000.00-11254.01%
MELI240119C022000002022-10-20 2:19PM EST2,200.0021.5717.5035.800.00-21754.62%
MELI240119C023000002022-10-27 2:00PM EST2,300.0013.7712.0030.000.00-1053.58%
MELI240119C024000002022-11-29 3:03PM EST2,400.0013.006.0019.800.00-13650.16%
MELI240119C025000002022-12-02 12:04PM EST2,500.0010.004.3016.50-5.00-33.33%513954.28%
MELI240119C026000002022-11-28 3:55PM EST2,600.0012.002.5014.800.00-12054.68%
MELI240119C027000002022-10-11 12:42PM EST2,700.009.279.0026.000.00-114158.00%
MELI240119C028000002022-11-29 9:30AM EST2,800.008.000.6010.200.00-254953.85%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240119P003100002022-12-01 3:59PM EST310.0010.906.5013.500.00-46868.02%
MELI240119P003200002022-10-24 9:37AM EST320.0028.8010.5022.000.00-1274.42%
MELI240119P003300002022-11-23 2:26PM EST330.0014.000.000.000.00-1012.50%
MELI240119P003500002022-11-29 1:31PM EST350.0016.1914.1022.500.00-208471.04%
MELI240119P003600002022-10-26 9:38AM EST360.0029.3015.0026.500.00-6071.68%
MELI240119P003700002022-07-29 2:07PM EST370.0033.7418.5038.000.00-2076.54%
MELI240119P003800002022-09-09 9:10AM EST380.0027.2525.2039.200.00-2477.81%
MELI240119P003900002022-11-25 11:41AM EST390.0020.5010.2026.200.00-82164.09%
MELI240119P004000002022-12-01 11:02AM EST400.0019.8812.7029.000.00-12664.90%
MELI240119P004100002022-11-07 9:34AM EST410.0032.4013.0029.300.00-1563.55%
MELI240119P004300002022-08-04 2:18PM EST430.0031.1036.1052.900.00-11277.02%
MELI240119P004400002022-08-08 11:17AM EST440.0030.6038.5051.300.00-2175.44%
MELI240119P004500002022-11-30 11:40AM EST450.0032.0020.0036.300.00-23162.73%
MELI240119P004600002022-11-11 3:08PM EST460.0035.3021.0039.000.00-13062.47%
MELI240119P004700002022-11-18 3:36PM EST470.0036.3022.8034.000.00-111659.88%
MELI240119P004800002022-11-29 1:31PM EST480.0038.2125.3041.100.00-103261.52%
MELI240119P004900002022-10-25 2:04PM EST490.0056.6030.0048.000.00-14610263.52%
MELI240119P005000002022-12-02 1:58PM EST500.0037.0035.0043.60-8.95-19.48%26862.16%
MELI240119P005200002022-12-01 9:35AM EST520.0043.6532.5050.300.00-1260.34%
MELI240119P005400002022-11-29 1:37PM EST540.0052.4937.5056.000.00-31660.21%
MELI240119P005600002022-12-01 3:58PM EST560.0051.9042.0059.900.00-22359.35%
MELI240119P005800002022-11-30 3:23PM EST580.0061.1046.5065.000.00-11258.69%
MELI240119P006000002022-11-30 3:34PM EST600.0066.0052.0070.000.00-23858.12%
MELI240119P006200002022-11-22 11:30AM EST620.0073.4058.8072.800.00-115457.26%
MELI240119P006400002022-11-15 10:12AM EST640.0073.0062.7081.800.00-13456.98%
MELI240119P006600002022-11-03 2:36PM EST660.00109.5468.5087.500.00-13456.32%
MELI240119P006800002022-11-14 10:43AM EST680.0092.6675.0094.000.00-33055.84%
MELI240119P007000002022-11-29 2:38PM EST700.00104.4085.2097.200.00-521755.34%
MELI240119P007200002022-11-23 10:12AM EST720.00102.6089.90104.600.00-310854.54%
MELI240119P007400002022-11-23 3:25PM EST740.00107.2096.10113.800.00-13354.20%
MELI240119P007600002022-11-16 9:30AM EST760.00119.92104.00121.700.00-13453.82%
MELI240119P007800002022-09-23 12:33PM EST780.00177.30164.50179.900.00-912168.91%
MELI240119P008000002022-12-02 12:23PM EST800.00125.00121.30134.20-17.00-11.97%27252.56%
MELI240119P008200002022-11-09 2:02PM EST820.00165.08128.00146.000.00-11152.34%
MELI240119P008400002022-12-02 12:19PM EST840.00148.00136.20153.90-27.02-15.44%12551.69%
MELI240119P008600002022-11-02 1:51PM EST860.00196.90144.70160.900.00-110550.90%
MELI240119P008800002022-11-16 12:39PM EST880.00164.96154.40171.400.00-11650.67%
MELI240119P009000002022-12-02 12:20PM EST900.00173.00164.60184.00+0.11+0.06%12250.71%
MELI240119P009200002022-11-04 11:42AM EST920.00204.64174.20191.800.00-21852.27%
MELI240119P009400002022-10-25 11:48AM EST940.00251.16188.00205.900.00-77450.51%
MELI240119P009600002022-11-18 3:59PM EST960.00210.00196.10209.500.00-106350.60%
MELI240119P009800002022-11-16 12:39PM EST980.00213.25204.50221.800.00-17750.56%
MELI240119P010000002022-12-01 1:40PM EST1,000.00232.70217.10231.000.00-119249.66%
MELI240119P010200002022-10-25 2:57PM EST1,020.00300.40230.50248.900.00-31850.88%
MELI240119P010400002022-11-17 2:02PM EST1,040.00267.07240.20256.000.00-13149.33%
MELI240119P010600002022-12-01 10:42AM EST1,060.00273.80252.00267.800.00-13348.89%
MELI240119P010800002022-11-29 3:04PM EST1,080.00303.00264.00280.000.00-21548.49%
MELI240119P011000002022-09-01 12:54PM EST1,100.00370.70364.20378.900.00-44367.84%
MELI240119P011200002022-10-28 11:12AM EST1,120.00365.00294.00312.000.00-1049.40%
MELI240119P011400002022-10-28 12:34PM EST1,140.00370.90306.40324.000.00-4048.77%
MELI240119P011600002022-10-12 1:12PM EST1,160.00432.80319.00337.000.00-26148.33%
MELI240119P011800002022-11-28 2:04PM EST1,180.00351.05328.00343.900.00-110046.29%
MELI240119P011900002022-08-31 1:37PM EST1,190.00424.90422.40436.200.00-192465.78%
MELI240119P012000002022-11-18 1:11PM EST1,200.00360.00342.20356.400.00-19345.59%
MELI240119P012100002022-03-29 2:36PM EST1,210.00269.95348.50367.000.00-5946.33%
MELI240119P012200002022-02-24 9:38AM EST1,220.00451.00297.70315.500.00-1530.08%
MELI240119P012400002022-05-19 10:14AM EST1,240.00520.00617.80634.400.00-11105.98%
MELI240119P012600002022-05-12 1:18PM EST1,260.00615.70586.50601.600.00-1993.65%
MELI240119P012800002022-07-14 10:04AM EST1,280.00651.90364.00383.000.00-15535.35%
MELI240119P013000002022-11-30 9:47AM EST1,300.00460.00414.10427.500.00-115143.36%
MELI240119P013200002022-03-04 2:21PM EST1,320.00436.34335.00353.500.00-140.00%
MELI240119P013400002022-08-29 8:38AM EST1,340.00529.00565.00584.800.00-11173.03%
MELI240119P013600002022-05-11 12:08PM EST1,360.00695.00674.40691.700.00-1296.03%
MELI240119P013800002022-09-02 11:30AM EST1,380.00569.38584.50602.500.00-42369.64%
MELI240119P014000002022-11-16 2:10PM EST1,400.00492.00492.00505.300.00-17641.43%
MELI240119P014200002022-05-12 8:37AM EST1,420.00799.90729.40744.800.00-1297.36%
MELI240119P014400002022-01-18 10:29AM EST1,440.00483.07498.50516.500.00-4432.80%
MELI240119P014600002022-11-10 9:30AM EST1,460.00538.00540.00553.700.00-1740.02%
MELI240119P014800002022-06-29 2:58PM EST1,480.00826.95678.70695.400.00-505172.50%
MELI240119P015000002022-11-29 10:43AM EST1,500.00606.05570.00588.000.00-115239.45%
MELI240119P015200002022-10-24 9:42AM EST1,520.00736.04586.10604.000.00-22838.62%
MELI240119P015400002022-09-01 12:03PM EST1,540.00729.10722.80739.300.00-2370.87%
MELI240119P015600002022-06-17 9:07AM EST1,560.00940.00862.50881.500.00-13102.01%
MELI240119P015800002022-10-13 8:32AM EST1,580.00814.50636.00654.000.00--136.29%
MELI240119P016000002022-06-22 9:20AM EST1,600.00923.00819.10836.400.00-1182.53%
MELI240119P016200002022-09-19 11:55AM EST1,620.00729.66813.10830.400.00-2176.67%
MELI240119P016400002022-09-19 10:10AM EST1,640.00743.47824.70842.300.00-4275.27%
MELI240119P016600002022-09-22 1:07PM EST1,660.00818.61821.30835.600.00-62669.37%
MELI240119P016800002022-09-19 9:30AM EST1,680.00791.53856.50874.500.00-81374.59%
MELI240119P017000002022-09-19 9:47AM EST1,700.00802.17882.20897.100.00-222476.36%
MELI240119P017200002022-09-19 9:49AM EST1,720.00818.93900.00919.300.00-21877.03%
MELI240119P017400002022-09-19 12:28PM EST1,740.00836.84928.00946.700.00-21379.70%
MELI240119P017600002022-10-19 8:32AM EST1,760.00942.000.000.000.00-1390.00%
MELI240119P017800002022-09-16 8:46AM EST1,780.00865.931,016.001,034.000.00-303093.16%
MELI240119P017900002022-09-16 12:55PM EST1,790.00892.901,024.001,043.000.00-21793.10%
MELI240119P018000002022-09-15 2:53PM EST1,800.00855.191,036.001,054.000.00-10193.80%
MELI240119P018200002022-04-04 11:08AM EST1,820.00656.30902.50920.100.00--1150.51%
MELI240119P018400002021-11-10 6:49AM EST1,840.00491.50788.50796.500.00-110.00%
MELI240119P018900002022-04-29 9:29AM EST1,890.00898.001,073.001,092.000.00-1583.08%
MELI240119P019000002022-05-12 2:43PM EST1,900.001,190.001,198.001,216.000.00-243112.34%
MELI240119P019100002021-11-10 6:49AM EST1,910.00440.00847.50855.500.00--10.00%
MELI240119P019200002021-11-08 9:33AM EST1,920.00547.50856.00864.000.00--10.00%
MELI240119P019300002021-11-16 11:03AM EST1,930.00613.50828.50838.500.00-130.00%
MELI240119P019400002021-11-16 11:27AM EST1,940.00618.50853.50863.000.00--20.00%
MELI240119P019700002022-10-19 8:32AM EST1,970.001,145.000.000.000.00--00.00%
MELI240119P019800002022-05-11 8:44AM EST1,980.001,226.781,255.501,275.500.00-11109.29%
MELI240119P019900002022-03-09 11:13AM EST1,990.001,063.76870.10888.400.00-1020.00%
MELI240119P020000002022-03-09 11:13AM EST2,000.001,073.26878.70897.300.00-10200.00%
MELI240119P020100002022-10-26 8:31AM EST2,010.001,169.500.000.000.00-100.00%
MELI240119P020200002022-10-26 8:31AM EST2,020.001,179.500.000.000.00--00.00%
MELI240119P020300002022-11-04 8:31AM EST2,030.001,061.001,070.001,084.000.00-1022.90%
MELI240119P020400002022-10-13 10:20AM EST2,040.001,226.001,056.501,076.000.00--00.00%
MELI240119P021000002021-11-10 6:49AM EST2,100.00570.001,013.001,021.500.00--10.00%
MELI240119P022000002022-11-10 9:42AM EST2,200.001,252.501,239.001,254.000.00--025.49%
MELI240119P024000002022-11-02 1:01PM EST2,400.001,506.001,440.001,454.000.00-1028.25%
MELI240119P025000002022-11-10 9:30AM EST2,500.001,508.001,538.501,554.000.00-1029.54%
MELI240119P026000002021-11-10 6:49AM EST2,600.001,198.471,475.501,485.000.00-140.00%
MELI240119P027000002022-11-02 1:01PM EST2,700.001,806.001,738.001,754.000.00--032.01%
MELI240119P028000002022-10-10 8:32AM EST2,800.001,927.500.000.000.00-100.00%