UK Markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,513.43+33.07 (+2.23%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI201204C007200002020-11-02 9:39AM EST720.00525.700.000.000.00--00.00%
MELI201204C008500002020-11-05 9:30AM EST850.00571.500.000.000.00--00.00%
MELI201204C011300002020-11-02 10:49AM EST1,130.00155.180.000.000.00--00.00%
MELI201204C011400002020-11-02 10:49AM EST1,140.00148.330.000.000.00--00.00%
MELI201204C011450002020-11-02 10:49AM EST1,145.00144.970.000.000.00--00.00%
MELI201204C011800002020-11-02 2:54PM EST1,180.0098.750.000.000.00-100.00%
MELI201204C011900002020-11-04 2:24PM EST1,190.00164.000.000.000.00--00.00%
MELI201204C012500002020-11-10 11:38AM EST1,250.0062.000.000.000.00-100.00%
MELI201204C012600002020-10-22 1:11PM EST1,260.00113.000.000.000.00--00.00%
MELI201204C012800002020-10-26 8:35AM EST1,280.00121.000.000.000.00-100.00%
MELI201204C012950002020-10-27 11:01AM EST1,295.0087.200.000.000.00--00.00%
MELI201204C013000002020-11-05 10:24AM EST1,300.00140.000.000.000.00--00.00%
MELI201204C013150002020-11-03 9:59AM EST1,315.0053.300.000.000.00--00.00%
MELI201204C013200002020-11-05 9:47AM EST1,320.00115.320.000.000.00--00.00%
MELI201204C013250002020-10-28 11:51AM EST1,325.0022.100.000.000.00-400.00%
MELI201204C013400002020-10-28 2:16PM EST1,340.0076.240.000.000.00-100.00%
MELI201204C013500002020-11-09 3:48PM EST1,350.0056.300.000.000.00-700.00%
MELI201204C014100002020-11-05 9:31AM EST1,410.0080.190.000.000.00--00.00%
MELI201204C014300002020-11-09 3:48PM EST1,430.0026.000.000.000.00-500.00%
MELI201204C014400002020-11-05 12:08PM EST1,440.0072.700.000.000.00--00.00%
MELI201204C014500002020-11-09 12:25PM EST1,450.0035.340.000.000.00-100.00%
MELI201204C014600002020-11-06 11:54AM EST1,460.0064.500.000.000.00-100.00%
MELI201204C014700002020-11-09 1:29PM EST1,470.0021.000.000.000.00-100.00%
MELI201204C014900002020-11-09 9:39AM EST1,490.0026.000.000.000.00-200.00%
MELI201204C015500002020-11-04 9:31AM EST1,550.0016.800.000.000.00--03.13%
MELI201204C015600002020-11-06 3:10PM EST1,560.0037.400.000.000.00-106.25%
MELI201204C015800002020-11-06 3:11PM EST1,580.0031.900.000.000.00-106.25%
MELI201204C015900002020-11-06 3:11PM EST1,590.0010.500.000.000.00-206.25%
MELI201204C016000002020-11-09 12:25PM EST1,600.008.240.000.000.00-106.25%
MELI201204C017200002020-11-04 9:30AM EST1,720.004.500.000.000.00--025.00%
MELI201204C017400002020-11-06 11:41AM EST1,740.005.380.000.000.00-1025.00%
MELI201204C019500002020-11-10 11:48AM EST1,950.000.850.000.000.00-1050.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI201204P009500002020-11-02 11:35AM EST950.0012.500.000.000.00--050.00%
MELI201204P009700002020-10-23 10:48AM EST970.0011.150.000.000.00-1050.00%
MELI201204P009800002020-10-23 10:48AM EST980.0012.150.000.000.00-1050.00%
MELI201204P009900002020-10-27 2:41PM EST990.0012.200.000.000.00--050.00%
MELI201204P010200002020-11-10 12:03PM EST1,020.005.000.000.000.00-5050.00%
MELI201204P010500002020-11-03 11:59AM EST1,050.0025.700.000.000.00--050.00%
MELI201204P010900002020-10-27 12:23PM EST1,090.0027.600.000.000.00-4050.00%
MELI201204P011200002020-11-04 11:44AM EST1,120.0026.000.000.000.00-2050.00%
MELI201204P011400002020-11-05 9:59AM EST1,140.006.760.000.000.00--050.00%
MELI201204P011500002020-11-10 1:09PM EST1,150.0019.700.000.000.00-1050.00%
MELI201204P011650002020-11-02 10:43AM EST1,165.0059.890.000.000.00--050.00%
MELI201204P011700002020-11-06 11:41AM EST1,170.004.740.000.000.00-1050.00%
MELI201204P011950002020-11-05 10:34AM EST1,195.0012.770.000.000.00--025.00%
MELI201204P012000002020-11-10 3:15PM EST1,200.0042.220.000.000.00-2025.00%
MELI201204P012050002020-11-09 9:33AM EST1,205.0011.140.000.000.00-1025.00%
MELI201204P012100002020-10-26 11:34AM EST1,210.0068.550.000.000.00--025.00%
MELI201204P012200002020-11-03 3:59PM EST1,220.0077.700.000.000.00-8025.00%
MELI201204P012300002020-11-06 9:40AM EST1,230.0013.000.000.000.00-1025.00%
MELI201204P012400002020-11-09 2:19PM EST1,240.0019.630.000.000.00-3025.00%
MELI201204P012500002020-11-05 10:38AM EST1,250.0019.000.000.000.00--025.00%
MELI201204P012700002020-11-06 3:10PM EST1,270.0022.070.000.000.00-2025.00%
MELI201204P012900002020-11-09 2:19PM EST1,290.0033.370.000.000.00-3025.00%
MELI201204P012950002020-11-06 3:10PM EST1,295.0013.020.000.000.00-7025.00%
MELI201204P013000002020-11-06 11:57AM EST1,300.0020.000.000.000.00-1025.00%
MELI201204P013050002020-11-06 9:45AM EST1,305.0029.000.000.000.00-3025.00%
MELI201204P013550002020-11-09 1:26PM EST1,355.0063.500.000.000.00-5012.50%
MELI201204P013600002020-11-09 1:26PM EST1,360.0066.400.000.000.00-7012.50%
MELI201204P013650002020-11-05 11:11AM EST1,365.0045.100.000.000.00--012.50%
MELI201204P013700002020-11-06 12:06PM EST1,370.0036.600.000.000.00-1012.50%
MELI201204P013800002020-11-03 12:57PM EST1,380.00182.950.000.000.00--012.50%
MELI201204P014000002020-11-06 3:32PM EST1,400.0064.720.000.000.00-1012.50%
MELI201204P014100002020-11-06 9:45AM EST1,410.0069.900.000.000.00-3012.50%
MELI201204P014500002020-11-06 2:09PM EST1,450.0094.000.000.000.00-106.25%
MELI201204P014700002020-11-06 2:13PM EST1,470.00101.980.000.000.00-106.25%
MELI201204P014800002020-11-06 3:32PM EST1,480.00111.720.000.000.00-103.13%
MELI201204P015500002020-10-30 11:02AM EST1,550.00352.400.000.000.00-100.00%
MELI201204P018000002020-10-26 11:56AM EST1,800.00539.300.000.000.00--00.00%