UK Markets open in 7 hrs 45 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,836.10 -6.50 (-0.35%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
27,082.36 +251.12 (+0.94%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI220128C00920000 | 2021-12-17 9:30AM EST | 920.00 | 264.20 | 210.50 | 225.50 | 0.00 | - | 1 | 1 | 394.40% |
| MELI220128C00940000 | 2021-12-21 1:44PM EST | 940.00 | 294.54 | 193.00 | 207.50 | 0.00 | - | 2 | 1 | 375.33% |
| MELI220128C00970000 | 2021-12-27 11:37AM EST | 970.00 | 341.27 | 165.50 | 180.50 | 0.00 | - | 2 | 0 | 344.70% |
| MELI220128C01030000 | 2021-12-17 10:06AM EST | 1,030.00 | 162.70 | 115.90 | 128.40 | 0.00 | - | 1 | 1 | 289.44% |
| MELI220128C01070000 | 2021-12-30 3:13PM EST | 1,070.00 | 288.97 | 88.00 | 97.00 | 0.00 | - | - | 0 | 258.61% |
| MELI220128C01080000 | 2021-12-13 3:13PM EST | 1,080.00 | 137.80 | 81.50 | 90.00 | 0.00 | - | - | 1 | 251.72% |
| MELI220128C01090000 | 2021-12-21 11:47AM EST | 1,090.00 | 155.90 | 75.00 | 83.50 | 0.00 | - | - | 10 | 245.07% |
| MELI220128C01100000 | 2022-01-05 3:31PM EST | 1,100.00 | 65.92 | 68.50 | 77.00 | -82.08 | -55.46% | 223 | 1,000 | 238.05% |
| MELI220128C01140000 | 2022-01-05 2:59PM EST | 1,140.00 | 49.30 | 46.10 | 54.00 | -37.30 | -43.07% | 1 | 2 | 213.50% |
| MELI220128C01150000 | 2022-01-05 3:06PM EST | 1,150.00 | 41.60 | 41.50 | 50.50 | -149.62 | -78.24% | 2 | 3 | 210.20% |
| MELI220128C01160000 | 2021-12-30 3:13PM EST | 1,160.00 | 204.49 | 37.50 | 46.00 | 0.00 | - | 2 | 2 | 205.92% |
| MELI220128C01170000 | 2022-01-05 3:57PM EST | 1,170.00 | 33.10 | 33.50 | 41.50 | -55.90 | -62.81% | 6 | 1 | 201.11% |
| MELI220128C01180000 | 2021-12-28 12:27PM EST | 1,180.00 | 160.15 | 29.50 | 38.50 | 0.00 | - | 1 | 1 | 197.77% |
| MELI220128C01190000 | 2022-01-05 2:45PM EST | 1,190.00 | 30.00 | 26.00 | 35.00 | -51.80 | -63.33% | 10 | 3 | 193.90% |
| MELI220128C01200000 | 2022-01-05 3:31PM EST | 1,200.00 | 23.12 | 22.60 | 31.80 | -114.68 | -83.22% | 446 | 4 | 190.03% |
| MELI220128C01210000 | 2022-01-05 1:47PM EST | 1,210.00 | 29.00 | 20.00 | 29.40 | -107.39 | -78.74% | 2 | 1 | 187.98% |
| MELI220128C01220000 | 2022-01-05 12:56PM EST | 1,220.00 | 27.38 | 17.00 | 26.50 | -68.44 | -71.43% | 1 | 2 | 184.00% |
| MELI220128C01250000 | 2022-01-05 9:49AM EST | 1,250.00 | 35.28 | 10.50 | 20.30 | -16.42 | -31.76% | 1 | 7 | 176.76% |
| MELI220128C01260000 | 2022-01-04 3:22PM EST | 1,260.00 | 48.49 | 9.00 | 18.50 | 0.00 | - | 2 | 3 | 174.98% |
| MELI220128C01270000 | 2021-12-27 10:51AM EST | 1,270.00 | 86.10 | 7.50 | 16.50 | 0.00 | - | - | 1 | 172.22% |
| MELI220128C01280000 | 2021-12-28 1:25PM EST | 1,280.00 | 90.55 | 5.70 | 13.80 | 0.00 | - | 1 | 2 | 166.46% |
| MELI220128C01290000 | 2022-01-05 2:35PM EST | 1,290.00 | 10.60 | 5.00 | 13.80 | -25.37 | -70.53% | 1 | 2 | 168.87% |
| MELI220128C01300000 | 2022-01-05 3:31PM EST | 1,300.00 | 6.32 | 4.80 | 12.90 | -25.59 | -80.19% | 228 | 1,006 | 170.15% |
| MELI220128C01310000 | 2022-01-05 11:51AM EST | 1,310.00 | 12.85 | 3.90 | 12.20 | -43.85 | -77.34% | 2 | 11 | 169.92% |
| MELI220128C01320000 | 2022-01-05 12:33PM EST | 1,320.00 | 9.60 | 3.20 | 11.40 | -15.20 | -61.29% | 1 | 1 | 169.60% |
| MELI220128C01330000 | 2022-01-05 12:43PM EST | 1,330.00 | 8.00 | 3.00 | 9.60 | -46.30 | -85.27% | 1 | 6 | 167.40% |
| MELI220128C01340000 | 2022-01-05 9:30AM EST | 1,340.00 | 11.20 | 2.75 | 9.40 | -45.58 | -80.27% | 1 | 1 | 169.57% |
| MELI220128C01350000 | 2022-01-04 11:51AM EST | 1,350.00 | 25.00 | 1.40 | 9.00 | 0.00 | - | 19 | 26 | 167.26% |
| MELI220128C01360000 | 2021-12-31 9:38AM EST | 1,360.00 | 59.46 | 1.15 | 8.30 | 0.00 | - | 2 | 4 | 167.24% |
| MELI220128C01370000 | 2021-12-31 9:38AM EST | 1,370.00 | 13.00 | 0.15 | 7.70 | -41.50 | -76.15% | 1 | 5 | 164.27% |
| MELI220128C01380000 | 2022-01-05 12:05PM EST | 1,380.00 | 5.00 | 0.60 | 7.10 | -37.50 | -88.24% | 1 | 4 | 166.83% |
| MELI220128C01390000 | 2022-01-05 9:49AM EST | 1,390.00 | 6.40 | 0.60 | 6.60 | -36.30 | -85.01% | 1 | 2 | 167.81% |
| MELI220128C01400000 | 2022-01-04 10:32AM EST | 1,400.00 | 15.40 | 2.00 | 6.20 | 0.00 | - | 3 | 3 | 175.24% |
| MELI220128C01420000 | 2022-01-03 12:21PM EST | 1,420.00 | 19.10 | 0.95 | 4.70 | 0.00 | - | 2 | 6 | 169.34% |
| MELI220128C01440000 | 2022-01-05 11:31AM EST | 1,440.00 | 4.20 | 0.30 | 5.80 | -11.10 | -72.55% | 6 | 9 | 177.51% |
| MELI220128C01460000 | 2021-12-16 9:31AM EST | 1,460.00 | 17.05 | 0.25 | 3.70 | 0.00 | - | 26 | 0 | 170.31% |
| MELI220128C01480000 | 2021-12-29 2:42PM EST | 1,480.00 | 14.90 | 0.00 | 3.30 | 0.00 | - | - | 3 | 170.80% |
| MELI220128C01500000 | 2022-01-05 2:55PM EST | 1,500.00 | 2.00 | 0.30 | 2.95 | -1.75 | -46.67% | 1 | 41 | 175.54% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI220128P00700000 | 2022-01-05 3:36PM EST | 700.00 | 1.56 | 0.10 | 2.30 | +1.26 | +420.00% | 121 | 59 | 179.10% |
| MELI220128P00750000 | 2022-01-05 3:51PM EST | 750.00 | 2.80 | 2.80 | 3.50 | +2.20 | +366.67% | 119 | 116 | 178.66% |
| MELI220128P00850000 | 2022-01-05 11:06AM EST | 850.00 | 4.20 | 1.65 | 8.20 | -1.01 | -19.39% | 120 | 1 | 130.93% |
| MELI220128P00860000 | 2021-12-30 11:40AM EST | 860.00 | 1.75 | 2.35 | 9.30 | 0.00 | - | 1 | 1 | 130.18% |
| MELI220128P00890000 | 2021-12-20 3:59PM EST | 890.00 | 11.40 | 3.60 | 10.40 | 0.00 | - | - | 1 | 116.85% |
| MELI220128P00900000 | 2022-01-03 10:54AM EST | 900.00 | 2.61 | 4.50 | 11.00 | 0.00 | - | 101 | 6 | 113.70% |
| MELI220128P00950000 | 2022-01-04 2:15PM EST | 950.00 | 2.80 | 8.00 | 15.90 | 0.00 | - | 11 | 15 | 94.12% |
| MELI220128P00980000 | 2021-12-20 9:30AM EST | 980.00 | 27.00 | 11.40 | 19.50 | 0.00 | - | 1 | 2 | 80.62% |
| MELI220128P00990000 | 2021-12-20 9:30AM EST | 990.00 | 28.20 | 13.10 | 20.50 | 0.00 | - | - | 1 | 75.59% |
| MELI220128P01000000 | 2022-01-05 2:24PM EST | 1,000.00 | 17.30 | 12.90 | 21.50 | +11.00 | +174.60% | 2 | 6 | 67.51% |
| MELI220128P01010000 | 2022-01-03 11:39AM EST | 1,010.00 | 5.19 | 15.70 | 24.00 | 0.00 | - | 1 | 3 | 64.36% |
| MELI220128P01030000 | 2021-12-21 10:23AM EST | 1,030.00 | 26.00 | 19.70 | 27.50 | 0.00 | - | - | 1 | 50.94% |
| MELI220128P01050000 | 2022-01-05 3:04PM EST | 1,050.00 | 29.10 | 22.60 | 31.00 | +19.60 | +206.32% | 15 | 4 | 38.73% |
| MELI220128P01060000 | 2022-01-05 3:05PM EST | 1,060.00 | 31.24 | 25.60 | 34.00 | +20.66 | +195.27% | 13 | 18 | 20.22% |
| MELI220128P01070000 | 2022-01-05 12:33PM EST | 1,070.00 | 21.20 | 28.50 | 36.50 | +14.45 | +214.07% | 3 | 15 | 0.00% |
| MELI220128P01080000 | 2022-01-05 12:25PM EST | 1,080.00 | 20.51 | 31.20 | 39.50 | +13.31 | +184.86% | 24 | 13 | 0.00% |
| MELI220128P01090000 | 2022-01-03 12:08PM EST | 1,090.00 | 8.05 | 34.00 | 43.00 | 0.00 | - | 2 | 4 | 0.00% |
| MELI220128P01100000 | 2022-01-05 3:35PM EST | 1,100.00 | 45.81 | 38.10 | 46.50 | +31.41 | +218.13% | 23 | 37 | 0.00% |
| MELI220128P01130000 | 2022-01-05 1:47PM EST | 1,130.00 | 46.19 | 51.00 | 59.50 | +27.29 | +144.39% | 1 | 1 | 0.00% |
| MELI220128P01140000 | 2021-12-30 2:34PM EST | 1,140.00 | 8.90 | 55.50 | 64.50 | 0.00 | - | 22 | 28 | 0.00% |
| MELI220128P01150000 | 2022-01-05 1:43PM EST | 1,150.00 | 54.06 | 61.00 | 70.00 | +35.77 | +195.57% | 1 | 40 | 0.00% |
| MELI220128P01160000 | 2022-01-04 10:38AM EST | 1,160.00 | 20.09 | 66.50 | 75.50 | 0.00 | - | 1 | 7 | 0.00% |
| MELI220128P01170000 | 2021-12-22 1:46PM EST | 1,170.00 | 46.25 | 72.50 | 81.50 | 0.00 | - | 1 | 1 | 0.00% |
| MELI220128P01180000 | 2021-12-16 11:27AM EST | 1,180.00 | 70.05 | 79.00 | 88.00 | 0.00 | - | - | 30 | 0.00% |
| MELI220128P01190000 | 2021-12-17 12:58PM EST | 1,190.00 | 78.94 | 85.50 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| MELI220128P01200000 | 2022-01-04 3:57PM EST | 1,200.00 | 37.00 | 92.00 | 101.00 | 0.00 | - | 1 | 35 | 0.00% |
| MELI220128P01210000 | 2021-12-31 2:50PM EST | 1,210.00 | 15.20 | 100.50 | 108.50 | 0.00 | - | 1 | 1 | 0.00% |
| MELI220128P01220000 | 2022-01-03 1:39PM EST | 1,220.00 | 21.43 | 104.60 | 117.40 | 0.00 | - | 1 | 4 | 0.00% |
| MELI220128P01230000 | 2021-12-31 12:59PM EST | 1,230.00 | 20.84 | 112.50 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| MELI220128P01240000 | 2022-01-04 12:18PM EST | 1,240.00 | 48.00 | 119.00 | 133.00 | 0.00 | - | 2 | 7 | 0.00% |
| MELI220128P01250000 | 2022-01-05 12:08PM EST | 1,250.00 | 97.55 | 127.00 | 142.00 | +38.85 | +66.18% | 2 | 10 | 0.00% |
| MELI220128P01260000 | 2021-12-16 1:21PM EST | 1,260.00 | 128.00 | 135.50 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| MELI220128P01270000 | 2022-01-05 1:13PM EST | 1,270.00 | 133.90 | 144.00 | 158.90 | +94.90 | +243.33% | 3 | 4 | 0.00% |
| MELI220128P01280000 | 2022-01-05 1:00PM EST | 1,280.00 | 141.00 | 154.60 | 167.40 | +107.53 | +321.27% | 2 | 1 | 0.00% |
| MELI220128P01290000 | 2022-01-04 11:41AM EST | 1,290.00 | 63.00 | 161.40 | 176.40 | 0.00 | - | 1 | 3 | 0.00% |
| MELI220128P01300000 | 2021-12-30 3:11PM EST | 1,300.00 | 39.00 | 170.00 | 185.00 | 0.00 | - | 12 | 12 | 0.00% |
| MELI220128P01310000 | 2021-12-28 12:07PM EST | 1,310.00 | 62.35 | 179.50 | 194.50 | 0.00 | - | 10 | 10 | 0.00% |
| MELI220128P01320000 | 2021-12-30 11:49AM EST | 1,320.00 | 47.53 | 188.50 | 203.50 | 0.00 | - | - | 10 | 0.00% |
| MELI220128P01330000 | 2022-01-03 1:07PM EST | 1,330.00 | 62.00 | 198.00 | 213.00 | 0.00 | - | 2 | 1 | 0.00% |
| MELI220128P01350000 | 2021-12-23 10:42AM EST | 1,350.00 | 131.50 | 216.50 | 231.50 | 0.00 | - | 2 | 2 | 0.00% |
| MELI220128P01380000 | 2021-12-13 2:33PM EST | 1,380.00 | 238.87 | 245.50 | 260.50 | 0.00 | - | - | 6 | 0.00% |
| MELI220128P01400000 | 2022-01-05 9:38AM EST | 1,400.00 | 219.65 | 265.10 | 280.10 | +89.11 | +68.26% | 1 | 9 | 0.00% |
| MELI220128P01460000 | 2021-12-21 12:06PM EST | 1,460.00 | 258.83 | 324.00 | 339.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
