UK markets close in 2 hours 27 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,178.26+66.12 (+5.95%)
At close: 04:00PM EST
1,189.18 +10.92 (+0.93%)
Pre-market: 09:02AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240119C006800002021-11-29 3:21PM EST680.00662.000.000.000.00-120.00%
MELI240119C007600002021-11-30 3:47PM EST760.00566.060.000.000.00-130.00%
MELI240119C007800002021-11-30 3:47PM EST780.00552.960.000.000.00-100.00%
MELI240119C008000002021-12-06 11:18AM EST800.00448.580.000.000.00-440.00%
MELI240119C008200002021-12-01 2:53PM EST820.00481.000.000.000.00-120.00%
MELI240119C008400002021-11-24 11:35AM EST840.00602.600.000.000.00-120.00%
MELI240119C008600002021-10-18 1:19PM EST860.00842.50668.50678.500.00--291.16%
MELI240119C009000002021-12-02 11:46AM EST900.00425.000.000.000.00-170.00%
MELI240119C009200002021-11-10 6:49AM EST920.00871.30416.70426.000.00--146.74%
MELI240119C009600002021-12-06 11:04AM EST960.00359.000.000.000.00-340.00%
MELI240119C009800002021-11-02 2:59PM EST980.00681.50334.00342.000.00--237.14%
MELI240119C010000002021-12-07 1:24PM EST1,000.00438.500.000.000.00-4200.00%
MELI240119C010200002021-12-07 1:23PM EST1,020.00425.900.000.000.00-210.00%
MELI240119C010400002021-12-07 1:31PM EST1,040.00415.500.000.000.00-160.00%
MELI240119C010800002021-12-03 11:11AM EST1,080.00310.290.000.000.00-220.00%
MELI240119C011000002021-12-03 3:52PM EST1,100.00281.750.000.000.00-8140.00%
MELI240119C011200002021-12-06 3:54PM EST1,120.00320.000.000.000.00-140.00%
MELI240119C011400002021-12-01 2:00PM EST1,140.00316.120.000.000.00-530.00%
MELI240119C011600002021-12-01 11:56AM EST1,160.00316.500.000.000.00--20.00%
MELI240119C011900002021-12-07 2:02PM EST1,190.00342.960.000.000.00-10160.20%
MELI240119C012000002021-12-07 2:35PM EST1,200.00338.000.000.000.00-13380.20%
MELI240119C012100002021-12-02 10:48AM EST1,210.00275.580.000.000.00--20.39%
MELI240119C012200002021-12-07 10:43AM EST1,220.00317.500.000.000.00-1360.39%
MELI240119C012400002021-12-07 10:43AM EST1,240.00309.450.000.000.00-1260.78%
MELI240119C012600002021-12-06 1:20PM EST1,260.00252.310.000.000.00-11260.78%
MELI240119C012800002021-12-03 3:29PM EST1,280.00218.100.000.000.00-291.56%
MELI240119C013000002021-12-07 12:44PM EST1,300.00291.070.000.000.00-1221.56%
MELI240119C013200002021-12-06 10:26AM EST1,320.00219.520.000.000.00-1111.56%
MELI240119C013400002021-11-23 1:58PM EST1,340.00337.010.000.000.00-10101.56%
MELI240119C013600002021-11-24 11:30AM EST1,360.00335.100.000.000.00-561.56%
MELI240119C013800002021-11-29 3:26PM EST1,380.00282.800.000.000.00-10121.56%
MELI240119C014000002021-12-06 2:33PM EST1,400.00219.000.000.000.00-81261.56%
MELI240119C014200002021-11-22 3:53PM EST1,420.00329.000.000.000.00-823.13%
MELI240119C014400002021-11-19 12:10PM EST1,440.00366.700.000.000.00-213.13%
MELI240119C014600002021-11-30 2:38PM EST1,460.00235.800.000.000.00-113.13%
MELI240119C014800002021-11-18 9:30AM EST1,480.00386.000.000.000.00-153.13%
MELI240119C015000002021-12-07 10:09AM EST1,500.00225.000.000.000.00-2643.13%
MELI240119C015200002021-11-18 2:14PM EST1,520.00348.840.000.000.00-7113.13%
MELI240119C015400002021-12-07 12:44PM EST1,540.00213.120.000.000.00-1223.13%
MELI240119C015600002021-11-05 1:37PM EST1,560.00442.000.000.000.00-453.13%
MELI240119C015800002021-12-01 3:17PM EST1,580.00174.140.000.000.00-173.13%
MELI240119C016000002021-12-07 12:13PM EST1,600.00196.500.000.000.00-22293.13%
MELI240119C016200002021-12-03 11:50AM EST1,620.00145.490.000.000.00-6133.13%
MELI240119C016400002021-11-12 9:51AM EST1,640.00370.000.000.000.00-153.13%
MELI240119C016600002021-12-06 1:20PM EST1,660.00144.810.000.000.00-123.13%
MELI240119C016800002021-12-03 2:25PM EST1,680.00129.090.000.000.00-2113.13%
MELI240119C017000002021-11-16 12:24PM EST1,700.00328.000.000.000.00-196.25%
MELI240119C017200002021-11-05 1:26PM EST1,720.00371.380.000.000.00-15186.25%
MELI240119C017400002021-11-05 1:26PM EST1,740.00363.380.000.000.00-15156.25%
MELI240119C017600002021-11-10 6:49AM EST1,760.00443.75203.90217.500.00--253.85%
MELI240119C017800002021-11-22 2:14PM EST1,780.00221.000.000.000.00-116.25%
MELI240119C017900002021-11-22 2:14PM EST1,790.00218.500.000.000.00-126.25%
MELI240119C018000002021-12-03 11:05AM EST1,800.00105.000.000.000.00-2146.25%
MELI240119C018100002021-10-04 8:34AM EST1,810.00343.50336.00344.000.00--174.13%
MELI240119C018200002021-09-28 9:50AM EST1,820.00373.82253.00262.500.00-1062.33%
MELI240119C018300002021-12-02 11:36AM EST1,830.00127.000.000.000.00--06.25%
MELI240119C018400002021-11-30 10:39AM EST1,840.00158.910.000.000.00--16.25%
MELI240119C018500002021-12-06 1:08PM EST1,850.00115.190.000.000.00-1176.25%
MELI240119C018600002021-12-01 11:36AM EST1,860.00137.100.000.000.00-1146.25%
MELI240119C018800002021-09-19 11:14PM EST1,880.00457.75249.50257.500.00--263.21%
MELI240119C019000002021-12-07 1:15PM EST1,900.00140.000.000.000.00-21296.25%
MELI240119C019100002021-10-01 12:40PM EST1,910.00330.38303.00311.000.00-1171.75%
MELI240119C019200002021-12-01 1:00PM EST1,920.00117.410.000.000.00--16.25%
MELI240119C019900002021-12-07 3:34PM EST1,990.00126.000.000.000.00-226.25%
MELI240119C020000002021-12-07 3:46PM EST2,000.00118.400.000.000.00-1946.25%
MELI240119C020100002021-11-17 1:33PM EST2,010.00222.800.000.000.00-236.25%
MELI240119C020200002021-11-30 10:41AM EST2,020.00130.560.000.000.00-116.25%
MELI240119C020300002021-11-17 1:44PM EST2,030.00215.500.000.000.00-246.25%
MELI240119C020400002021-11-30 10:41AM EST2,040.00127.450.000.000.00-1226.25%
MELI240119C021000002021-12-07 10:49AM EST2,100.00106.000.000.000.00-166.25%
MELI240119C022000002021-12-06 9:32AM EST2,200.0061.000.000.000.00-2146.25%
MELI240119C023000002021-12-02 10:32AM EST2,300.0073.900.000.000.00-1206.25%
MELI240119C024000002021-12-06 10:24AM EST2,400.0054.000.000.000.00-1286.25%
MELI240119C025000002021-12-06 3:04PM EST2,500.0053.500.000.000.00-16246.25%
MELI240119C026000002021-12-06 12:38PM EST2,600.0043.500.000.000.00-21912.50%
MELI240119C027000002021-11-22 12:26PM EST2,700.0085.400.000.000.00-12511712.50%
MELI240119C028000002021-12-06 11:27AM EST2,800.0033.000.000.000.00-312212.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI240119P006200002021-12-01 3:19PM EST620.0075.000.000.000.00--66.25%
MELI240119P007000002021-11-30 12:21PM EST700.0090.000.000.000.00--16.25%
MELI240119P007400002021-11-22 12:50PM EST740.0080.200.000.000.00--16.25%
MELI240119P007600002021-11-09 10:03AM EST760.0056.000.000.000.00-126.25%
MELI240119P008000002021-11-26 10:41AM EST800.00115.170.000.000.00-236.25%
MELI240119P008200002021-12-01 11:33AM EST820.00132.000.000.000.00-116.25%
MELI240119P009000002021-12-07 2:03PM EST900.00166.400.000.000.00-263.13%
MELI240119P009400002021-12-02 9:38AM EST940.00199.000.000.000.00-35383.13%
MELI240119P009600002021-11-10 6:49AM EST960.0078.30198.40208.000.00--150.40%
MELI240119P009800002021-12-03 2:24PM EST980.00235.800.000.000.00-1113.13%
MELI240119P010000002021-12-07 10:21AM EST1,000.00210.000.000.000.00-2241.56%
MELI240119P010200002021-12-06 9:33AM EST1,020.00267.000.000.000.00-171.56%
MELI240119P010400002021-12-07 1:30PM EST1,040.00226.000.000.000.00-1271.56%
MELI240119P010600002021-12-06 10:00AM EST1,060.00281.120.000.000.00-241.56%
MELI240119P010800002021-12-06 10:57AM EST1,080.00287.390.000.000.00-111.56%
MELI240119P011000002021-12-06 3:06PM EST1,100.00285.100.000.000.00-2300.78%
MELI240119P011200002021-12-02 10:52AM EST1,120.00301.110.000.000.00-1130.78%
MELI240119P011400002021-12-07 11:53AM EST1,140.00281.800.000.000.00-120.39%
MELI240119P011600002021-11-30 3:46PM EST1,160.00286.000.000.000.00-51530.20%
MELI240119P011800002021-11-29 11:50AM EST1,180.00279.000.000.000.00-11000.00%
MELI240119P011900002021-12-03 9:59AM EST1,190.00341.620.000.000.00-120.00%
MELI240119P012000002021-12-07 12:05PM EST1,200.00320.000.000.000.00-3350.00%
MELI240119P012100002021-11-29 11:50AM EST1,210.00295.500.000.000.00--10.00%
MELI240119P012200002021-12-01 9:40AM EST1,220.00318.250.000.000.00--20.00%
MELI240119P012400002021-11-29 11:50AM EST1,240.00312.500.000.000.00-120.00%
MELI240119P012600002021-12-01 1:17PM EST1,260.00369.250.000.000.00-150.00%
MELI240119P012800002021-12-06 11:59AM EST1,280.00399.200.000.000.00-240.00%
MELI240119P013000002021-12-07 1:23PM EST1,300.00372.000.000.000.00-1110.00%
MELI240119P013200002021-12-03 9:55AM EST1,320.00429.000.000.000.00-140.00%
MELI240119P013400002021-11-23 1:58PM EST1,340.00353.730.000.000.00-9120.00%
MELI240119P013600002021-11-22 1:25PM EST1,360.00341.940.000.000.00-120.00%
MELI240119P013800002021-11-22 1:25PM EST1,380.00353.440.000.000.00-1110.00%
MELI240119P014000002021-12-06 2:42PM EST1,400.00472.330.000.000.00-50680.00%
MELI240119P014200002021-11-19 12:12PM EST1,420.00336.000.000.000.00-220.00%
MELI240119P014400002021-11-10 6:49AM EST1,440.00287.62486.50496.500.00-1047.17%
MELI240119P014600002021-11-26 12:03PM EST1,460.00453.250.000.000.00-250.00%
MELI240119P014800002021-10-22 8:53AM EST1,480.00319.37375.00385.000.00-1126.06%
MELI240119P015000002021-12-06 2:42PM EST1,500.00543.480.000.000.00-51580.00%
MELI240119P015200002021-10-08 12:59PM EST1,520.00357.00321.00329.500.00-30300.00%
MELI240119P015400002021-11-17 1:35PM EST1,540.00370.330.000.000.00-130.00%
MELI240119P015600002021-10-26 11:40AM EST1,560.00365.53511.00520.500.00-1237.29%
MELI240119P016000002021-12-06 11:55AM EST1,600.00636.000.000.000.00-240.00%
MELI240119P016200002021-12-03 11:50AM EST1,620.00666.490.000.000.00-620.00%
MELI240119P016400002021-11-05 12:47PM EST1,640.00371.50685.50694.500.00-1153.04%
MELI240119P016600002021-12-01 2:12PM EST1,660.00655.000.000.000.00-280.00%
MELI240119P016800002021-10-06 8:30AM EST1,680.00438.00395.50405.500.00-220.00%
MELI240119P017000002021-12-06 9:56AM EST1,700.00740.000.000.000.00-1220.00%
MELI240119P017200002021-11-22 9:45AM EST1,720.00542.280.000.000.00--10.00%
MELI240119P017600002021-12-02 12:43PM EST1,760.00758.000.000.000.00-110.00%
MELI240119P018000002021-11-22 10:22AM EST1,800.00611.800.000.000.00-130.00%
MELI240119P018400002021-11-10 6:49AM EST1,840.00491.50800.00809.500.00-1146.54%
MELI240119P018900002021-09-27 8:47AM EST1,890.00461.50596.50606.000.00-250.00%
MELI240119P019000002021-11-22 11:46AM EST1,900.00717.500.000.000.00-1430.00%
MELI240119P019100002021-09-23 9:37AM EST1,910.00440.00607.50611.800.00--10.00%
MELI240119P019200002021-11-08 9:33AM EST1,920.00547.500.000.000.00--10.00%
MELI240119P019300002021-11-16 11:03AM EST1,930.00613.500.000.000.00-130.00%
MELI240119P019400002021-11-16 11:27AM EST1,940.00618.500.000.000.00--20.00%
MELI240119P019800002021-11-10 6:49AM EST1,980.00497.50919.50929.500.00--246.63%
MELI240119P019900002021-11-10 6:49AM EST1,990.00507.00928.50938.500.00--246.68%
MELI240119P020000002021-11-10 6:49AM EST2,000.00680.60816.00826.000.00-102019.12%
MELI240119P020100002021-11-10 6:49AM EST2,010.00519.00946.00956.000.00--246.71%
MELI240119P020300002021-11-10 6:49AM EST2,030.00532.00841.00850.700.00--40.00%
MELI240119P020400002021-09-19 11:14PM EST2,040.00541.00704.50712.000.00--50.00%
MELI240119P021000002021-11-10 6:49AM EST2,100.00570.001,025.501,035.500.00--146.81%
MELI240119P025000002021-11-26 12:43PM EST2,500.001,291.470.000.000.00-110.00%
MELI240119P026000002021-10-12 10:36AM EST2,600.001,198.471,101.001,109.000.00-140.00%