UK markets open in 2 hours 51 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
804.69+5.11 (+0.64%)
At close: 04:00PM EDT
807.00 +2.31 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220930C005900002022-09-13 9:36AM EDT590.00356.00208.00223.000.00-12168.16%
MELI220930C006300002022-09-21 2:04PM EDT630.00268.00167.80182.800.00--1131.06%
MELI220930C006500002022-09-23 2:25PM EDT650.00168.31148.40163.100.00-11127.54%
MELI220930C006600002022-09-19 9:35AM EDT660.00248.00138.30153.100.00--1118.80%
MELI220930C007300002022-09-23 12:45PM EDT730.0093.9673.3081.600.00-1183.86%
MELI220930C007400002022-09-27 3:31PM EDT740.0062.0065.1071.30-82.49-57.09%2180.52%
MELI220930C007500002022-09-27 11:57AM EDT750.0060.0055.8063.40-1.86-3.01%22179.70%
MELI220930C007550002022-09-21 2:45PM EDT755.00176.4251.4059.300.00--178.74%
MELI220930C007600002022-09-23 9:45AM EDT760.0084.7547.8055.000.00-3278.77%
MELI220930C007650002022-09-27 2:39PM EDT765.0047.9042.9050.80-123.60-72.07%-2475.42%
MELI220930C007700002022-09-20 9:38AM EDT770.00156.0042.5049.800.00-1288.11%
MELI220930C007800002022-09-26 3:44PM EDT780.0036.7534.6038.200.00-6776.35%
MELI220930C007900002022-09-27 12:46PM EDT790.0024.0028.2032.20-27.77-53.64%4476.59%
MELI220930C008000002022-09-27 3:54PM EDT800.0023.4023.2025.40-2.10-8.24%131875.40%
MELI220930C008050002022-09-27 3:33PM EDT805.0019.5020.4024.00-3.94-16.81%5276.81%
MELI220930C008100002022-09-27 3:30PM EDT810.0017.6017.9021.20-6.70-27.57%41875.71%
MELI220930C008150002022-09-27 2:14PM EDT815.0014.3014.5021.10-4.70-24.74%341477.11%
MELI220930C008200002022-09-27 3:41PM EDT820.0013.2013.4017.50-4.10-23.70%291275.82%
MELI220930C008250002022-09-27 2:03PM EDT825.0011.2010.9016.10-3.90-25.83%41175.32%
MELI220930C008300002022-09-27 3:10PM EDT830.0011.509.4014.60-2.00-14.81%191975.85%
MELI220930C008350002022-09-27 3:34PM EDT835.007.608.2010.80-5.30-41.09%9871.90%
MELI220930C008400002022-09-27 3:47PM EDT840.007.506.809.20-2.50-25.00%712071.05%
MELI220930C008450002022-09-27 3:39PM EDT845.005.705.709.00-6.67-53.92%442473.23%
MELI220930C008500002022-09-27 3:55PM EDT850.005.505.006.30-4.17-43.12%733870.07%
MELI220930C008550002022-09-27 3:36PM EDT855.004.004.105.80-4.52-53.05%82370.95%
MELI220930C008600002022-09-27 3:13PM EDT860.004.003.405.00-3.10-43.66%311971.06%
MELI220930C008650002022-09-27 12:49PM EDT865.002.362.954.90-3.64-60.67%141673.46%
MELI220930C008700002022-09-27 1:30PM EDT870.002.202.403.60-1.80-45.00%412571.37%
MELI220930C008750002022-09-27 1:31PM EDT875.001.651.603.00-1.75-51.47%41969.82%
MELI220930C008800002022-09-27 2:16PM EDT880.001.401.202.35-1.99-58.70%684268.73%
MELI220930C008850002022-09-26 3:17PM EDT885.003.200.652.350.00-716469.26%
MELI220930C008900002022-09-27 12:04PM EDT890.001.180.701.65-1.07-47.56%61268.70%
MELI220930C008950002022-09-27 12:04PM EDT895.000.990.251.95-1.01-50.50%21070.75%
MELI220930C009000002022-09-27 3:39PM EDT900.000.800.501.25-0.80-50.00%899970.48%
MELI220930C009025002022-09-27 10:31AM EDT902.501.800.051.65+0.12+7.14%9571.48%
MELI220930C009050002022-09-27 12:26PM EDT905.000.490.001.60-0.82-62.60%141972.07%
MELI220930C009100002022-09-27 11:35AM EDT910.000.850.052.05-0.27-24.11%262978.66%
MELI220930C009150002022-09-27 10:23AM EDT915.000.400.002.10-1.30-76.47%61181.45%
MELI220930C009200002022-09-27 9:33AM EDT920.001.500.152.15+0.60+66.67%24685.64%
MELI220930C009250002022-09-27 11:44AM EDT925.001.000.000.50+0.05+5.26%212669.24%
MELI220930C009300002022-09-27 12:18PM EDT930.000.460.001.05-3.34-87.89%21279.69%
MELI220930C009350002022-09-26 1:31PM EDT935.000.750.001.250.00-3584.42%
MELI220930C009400002022-09-27 2:08PM EDT940.002.370.001.25-0.47-16.55%21386.91%
MELI220930C009450002022-09-27 2:08PM EDT945.002.340.001.85-0.25-9.65%1895.36%
MELI220930C009500002022-09-27 11:23AM EDT950.000.260.051.30-0.09-25.71%36492.92%
MELI220930C009550002022-09-23 2:35PM EDT955.001.300.001.800.00-11899.95%
MELI220930C009600002022-09-23 2:56PM EDT960.000.100.000.80-0.96-90.57%11590.33%
MELI220930C009650002022-09-22 3:42PM EDT965.004.600.000.300.00-31081.64%
MELI220930C009700002022-09-26 2:41PM EDT970.000.200.000.800.00-4894.82%
MELI220930C009750002022-09-26 10:20AM EDT975.002.310.000.800.00-3897.02%
MELI220930C009800002022-09-26 9:58AM EDT980.000.550.000.650.00-205696.48%
MELI220930C009850002022-09-26 2:13PM EDT985.000.350.000.600.00-2897.56%
MELI220930C009900002022-09-26 9:57AM EDT990.000.700.000.550.00-1198.54%
MELI220930C009950002022-09-20 10:19AM EDT995.0013.360.001.600.00-1013116.94%
MELI220930C010000002022-09-26 1:30PM EDT1,000.000.200.000.40+0.10+100.00%211998.63%
MELI220930C010050002022-09-23 3:54PM EDT1,005.000.750.001.550.00-210120.90%
MELI220930C010100002022-09-22 2:13PM EDT1,010.001.540.001.500.00-1819122.51%
MELI220930C010150002022-09-15 10:21AM EDT1,015.0031.600.001.550.00-25125.34%
MELI220930C010200002022-09-26 12:24PM EDT1,020.000.300.001.550.00-110127.54%
MELI220930C010250002022-09-26 10:07AM EDT1,025.000.450.001.550.00-110129.74%
MELI220930C010300002022-09-20 10:33AM EDT1,030.008.470.001.500.00-18131.25%
MELI220930C010350002022-09-13 9:35AM EDT1,035.0020.170.001.500.00-12133.40%
MELI220930C010400002022-09-21 2:11PM EDT1,040.003.000.001.450.00-17134.81%
MELI220930C010450002022-09-15 3:26PM EDT1,045.0016.500.001.500.00-13137.60%
MELI220930C010500002022-09-27 1:19PM EDT1,050.000.200.001.450.00-234139.01%
MELI220930C010550002022-09-27 11:50AM EDT1,055.001.320.001.50-4.98-79.05%15141.80%
MELI220930C010600002022-09-23 10:34AM EDT1,060.001.700.001.250.00-159140.14%
MELI220930C010650002022-09-12 10:14AM EDT1,065.0028.000.001.500.00-14145.90%
MELI220930C010700002022-09-26 3:25PM EDT1,070.000.230.001.500.00-114147.95%
MELI220930C010750002022-09-26 3:25PM EDT1,075.000.210.001.300.00-18146.92%
MELI220930C010800002022-09-22 12:15PM EDT1,080.000.710.001.450.00-54151.22%
MELI220930C010850002022-09-16 11:23AM EDT1,085.005.890.001.350.00--1151.66%
MELI220930C010900002022-09-20 10:20AM EDT1,090.002.800.001.500.00-12155.91%
MELI220930C010950002022-09-26 3:23PM EDT1,095.000.210.001.200.00-13153.03%
MELI220930C011000002022-09-27 9:46AM EDT1,100.000.050.000.05-0.14-73.68%135110.94%
MELI220930C011050002022-09-20 12:55PM EDT1,105.002.000.001.500.00-15161.77%
MELI220930C011100002022-09-20 10:05AM EDT1,110.000.050.001.20-1.75-97.22%111158.74%
MELI220930C011150002022-09-07 3:53PM EDT1,115.003.800.001.500.00-13165.63%
MELI220930C011200002022-09-27 10:39AM EDT1,120.000.050.001.20-1.65-97.06%16162.50%
MELI220930C011250002022-08-19 2:50PM EDT1,125.0013.501.904.000.00-119211.38%
MELI220930C011300002022-09-21 2:20PM EDT1,130.000.800.001.500.00-310171.29%
MELI220930C011400002022-09-23 11:35AM EDT1,140.000.650.001.500.00-16175.00%
MELI220930C011500002022-09-27 1:40PM EDT1,150.000.050.001.20-1.15-95.83%32173.39%
MELI220930C011600002022-08-30 2:21PM EDT1,160.003.840.001.500.00-23182.28%
MELI220930C011700002022-09-15 1:33PM EDT1,170.003.610.001.500.00--1185.89%
MELI220930C011800002022-09-22 1:00PM EDT1,180.000.660.001.500.00-23189.40%
MELI220930C012000002022-09-21 2:34PM EDT1,200.000.350.001.200.00-219190.72%
MELI220930C012100002022-09-14 2:33PM EDT1,210.000.050.000.40-1.75-97.22%11170.90%
MELI220930C012200002022-09-22 12:52PM EDT1,220.001.050.000.350.00-21171.48%
MELI220930C012300002022-09-15 3:45PM EDT1,230.001.000.001.500.00-48206.54%
MELI220930C012400002022-09-20 3:48PM EDT1,240.000.150.001.500.00-47209.86%
MELI220930C012600002022-09-08 1:26PM EDT1,260.001.080.000.350.00-164183.01%
MELI220930C012800002022-09-20 1:41PM EDT1,280.000.100.000.350.00-21188.67%
MELI220930C013000002022-09-12 11:44AM EDT1,300.001.500.000.350.00-4332194.14%
MELI220930C013200002022-08-25 3:02PM EDT1,320.001.900.001.300.00-6432230.86%
MELI220930C013400002022-09-01 1:29PM EDT1,340.000.500.000.350.00-126204.88%
MELI220930C013600002022-09-22 9:54AM EDT1,360.000.050.000.350.00-39210.16%
MELI220930C014000002022-09-27 11:45AM EDT1,400.000.010.000.050.00-60731186.72%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220930P004700002022-09-19 10:22AM EDT470.000.100.001.250.00--2263.97%
MELI220930P004800002022-09-19 10:19AM EDT480.000.100.000.350.00--1218.56%
MELI220930P004900002022-09-19 10:19AM EDT490.000.100.001.250.00--1245.41%
MELI220930P005000002022-09-27 9:30AM EDT500.000.010.000.10-0.04-80.00%45423178.91%
MELI220930P005200002022-09-09 10:39AM EDT520.000.850.000.400.00-34190.04%
MELI220930P005400002022-09-26 11:04AM EDT540.000.050.000.800.00-58190.23%
MELI220930P005500002022-09-14 10:36AM EDT550.000.100.000.500.00-21172.07%
MELI220930P005600002022-09-23 10:35AM EDT560.000.050.001.60-0.25-83.33%183192.33%
MELI220930P005800002022-09-26 2:09PM EDT580.000.150.000.700.00-2562156.74%
MELI220930P006000002022-09-27 1:10PM EDT600.000.100.050.10-0.20-66.67%884119.14%
MELI220930P006100002022-09-27 2:56PM EDT610.000.060.001.10-0.24-80.00%137143.75%
MELI220930P006200002022-09-27 1:26PM EDT620.000.360.001.70-0.44-55.00%552145.75%
MELI220930P006300002022-09-27 3:58PM EDT630.000.300.101.70-0.15-33.33%1831139.31%
MELI220930P006400002022-09-26 2:42PM EDT640.000.700.001.500.00-119127.78%
MELI220930P006500002022-09-27 3:49PM EDT650.000.500.051.75-0.22-30.56%15076124.02%
MELI220930P006600002022-09-27 2:53PM EDT660.000.750.201.45-0.15-16.67%2444114.75%
MELI220930P006650002022-09-22 11:01AM EDT665.001.400.002.850.00--1122.51%
MELI220930P006700002022-09-26 3:49PM EDT670.001.000.052.200.00-115113.38%
MELI220930P006750002022-09-26 2:22PM EDT675.001.200.303.000.00-13117.94%
MELI220930P006800002022-09-27 12:20PM EDT680.001.390.401.80-0.31-18.24%822105.25%
MELI220930P006900002022-09-27 9:30AM EDT690.002.450.552.05+0.20+8.89%119100.83%
MELI220930P006950002022-09-23 9:46AM EDT695.002.900.902.300.00-11101.15%
MELI220930P007000002022-09-27 3:58PM EDT700.001.701.701.85-1.00-37.04%12031999.34%
MELI220930P007100002022-09-27 12:02PM EDT710.002.351.702.60-0.75-24.19%31395.34%
MELI220930P007150002022-09-27 12:13PM EDT715.002.951.753.60-0.25-7.81%3296.20%
MELI220930P007200002022-09-27 3:01PM EDT720.003.002.202.90-0.42-12.28%96790.75%
MELI220930P007250002022-09-27 3:51PM EDT725.003.002.153.60-1.00-25.00%21589.21%
MELI220930P007300002022-09-27 3:32PM EDT730.003.602.903.90-1.53-29.82%115888.88%
MELI220930P007350002022-09-27 3:56PM EDT735.003.803.304.00-2.90-43.28%3186.11%
MELI220930P007400002022-09-27 12:02PM EDT740.005.003.806.00-1.50-23.08%234789.53%
MELI220930P007450002022-09-27 12:41PM EDT745.007.654.206.30-0.02-0.26%12386.65%
MELI220930P007500002022-09-27 3:20PM EDT750.005.804.906.00-2.24-27.86%6712082.74%
MELI220930P007550002022-09-27 12:19PM EDT755.0010.005.208.70+4.44+79.86%3585.36%
MELI220930P007600002022-09-27 12:20PM EDT760.0010.706.407.70+1.27+13.47%44680.42%
MELI220930P007650002022-09-26 3:59PM EDT765.0012.607.209.800.00-41481.51%
MELI220930P007700002022-09-27 12:26PM EDT770.0013.057.5012.20+1.08+9.02%313881.45%
MELI220930P007750002022-09-27 3:44PM EDT775.0011.259.6012.00-4.05-26.47%51879.18%
MELI220930P007800002022-09-27 12:13PM EDT780.0015.358.3015.40-0.75-4.66%102776.89%
MELI220930P007850002022-09-27 1:35PM EDT785.0018.2113.0014.40+1.31+7.75%51377.13%
MELI220930P007900002022-09-27 3:31PM EDT790.0017.0013.8016.80-2.19-11.41%152175.84%
MELI220930P007950002022-09-27 12:17PM EDT795.0023.9116.0018.10+1.71+7.70%73074.51%
MELI220930P008000002022-09-27 3:51PM EDT800.0020.3018.2020.20-4.81-19.16%209373.98%
MELI220930P008050002022-09-27 3:58PM EDT805.0021.5820.2023.70-2.85-11.67%73274.88%
MELI220930P008100002022-09-27 3:01PM EDT810.0025.7522.8026.40-4.25-14.17%72074.82%
MELI220930P008150002022-09-27 3:58PM EDT815.0026.7422.4031.20-2.31-7.95%51572.56%
MELI220930P008200002022-09-27 3:58PM EDT820.0029.4027.6034.30-2.00-6.37%123776.50%
MELI220930P008250002022-09-27 2:01PM EDT825.0037.8030.5034.30-0.40-1.05%32470.18%
MELI220930P008300002022-09-27 12:10PM EDT830.0040.8234.3037.40+0.01+0.02%43370.35%
MELI220930P008350002022-09-23 12:42PM EDT835.0040.9537.6042.600.00-4573.05%
MELI220930P008400002022-09-26 9:48AM EDT840.0034.2040.6044.900.00-14068.68%
MELI220930P008450002022-09-23 1:40PM EDT845.0045.1943.7050.400.00-4970.52%
MELI220930P008500002022-09-27 12:00PM EDT850.0052.5047.9053.40+0.60+1.16%43068.56%
MELI220930P008550002022-09-26 11:26AM EDT855.0055.7050.9058.800.00-21368.80%
MELI220930P008600002022-09-27 3:13PM EDT860.0057.0056.7062.20-1.85-3.14%31770.73%
MELI220930P008650002022-09-26 9:42AM EDT865.0050.0060.5066.100.00-1467.59%
MELI220930P008700002022-09-27 2:42PM EDT870.0069.6162.9072.10-0.47-0.67%31265.48%
MELI220930P008750002022-09-23 9:43AM EDT875.0060.0068.9078.900.00-11379.03%
MELI220930P008800002022-09-23 12:36PM EDT880.0073.6173.5083.300.00-21779.27%
MELI220930P008850002022-09-23 9:30AM EDT885.0059.1077.8087.400.00-2576.56%
MELI220930P008900002022-09-27 12:16PM EDT890.0096.1682.4092.10+16.76+21.11%1876.76%
MELI220930P008950002022-09-21 1:28PM EDT895.0032.5087.3097.300.00--380.43%
MELI220930P009000002022-09-27 3:07PM EDT900.0097.4092.30102.10+17.40+21.75%15982.62%
MELI220930P009025002022-09-23 10:05AM EDT902.5084.6094.20104.200.00-2278.74%
MELI220930P009050002022-09-26 11:28AM EDT905.00100.3397.10106.90-1.67-1.64%1583.62%
MELI220930P009100002022-09-23 3:09PM EDT910.00105.18100.90110.90+9.18+9.56%21270.97%
MELI220930P009150002022-09-22 2:06PM EDT915.00104.56104.10117.80+31.36+42.84%2874.56%
MELI220930P009200002022-09-23 12:36PM EDT920.00107.45108.00123.000.00-33864.55%
MELI220930P009250002022-09-20 1:03PM EDT925.0044.60113.40128.000.00-1373.78%
MELI220930P009300002022-09-21 1:51PM EDT930.0047.41120.00133.100.00-3592.43%
MELI220930P009350002022-09-21 1:45PM EDT935.0051.40124.00138.900.00-2693.68%
MELI220930P009400002022-09-23 3:59PM EDT940.00124.50128.10143.000.00-121975.68%
MELI220930P009450002022-09-23 10:32AM EDT945.00124.61132.50147.300.00-13150.62%
MELI220930P009500002022-09-22 10:03AM EDT950.00100.00140.20152.500.00-1899.93%
MELI220930P009550002022-09-14 9:40AM EDT955.0061.13144.00157.700.00-4292.09%
MELI220930P009600002022-09-15 12:54PM EDT960.0047.41148.00162.600.00-11162.55%
MELI220930P009650002022-09-21 3:45PM EDT965.0084.50152.90167.700.00-33166.48%
MELI220930P009700002022-09-15 12:02PM EDT970.0052.50157.80172.500.00-11168.40%
MELI220930P009750002022-09-16 12:15PM EDT975.0080.90164.20179.200.00--0118.31%
MELI220930P009800002022-09-23 3:56PM EDT980.00165.00168.10182.700.00-10182.81%
MELI220930P009950002022-09-08 9:49AM EDT995.00115.00184.00198.800.00-10123.00%
MELI220930P010000002022-09-19 2:18PM EDT1,000.0094.33188.00202.700.00-1083.59%
MELI220930P010050002022-09-21 3:11PM EDT1,005.00110.90193.00207.600.00-10190.80%
MELI220930P010200002022-08-12 1:00PM EDT1,020.0065.7075.0083.600.00--20.00%
MELI220930P010400002022-09-09 11:08AM EDT1,040.00101.80228.30242.700.00-10113.38%
MELI220930P010500002022-09-20 2:33PM EDT1,050.00145.10237.90252.900.00--0108.20%
MELI220930P010550002022-08-16 2:57PM EDT1,055.0083.16101.50110.100.00-210.00%
MELI220930P010600002022-09-01 9:41AM EDT1,060.00228.00248.10262.900.00-10120.70%
MELI220930P010700002022-09-21 3:11PM EDT1,070.00170.04257.70272.700.00-11228.37%
MELI220930P010800002022-08-12 2:24PM EDT1,080.0094.80115.50127.000.00--10.00%
MELI220930P010950002022-09-21 2:42PM EDT1,095.00184.00284.10298.400.00--0163.18%
MELI220930P011000002022-09-21 2:04PM EDT1,100.00205.00288.10303.100.00-20141.41%
MELI220930P011150002022-09-23 10:21AM EDT1,115.00300.00304.10318.000.00-10165.33%
MELI220930P011250002022-09-20 3:14PM EDT1,125.00212.00312.80327.800.00--0257.47%
MELI220930P011500002022-09-19 10:35AM EDT1,150.00236.00337.70352.600.00--0267.92%
MELI220930P012200002022-08-29 9:34AM EDT1,220.00348.00408.10423.100.00--0181.05%
MELI220930P013000002022-09-07 2:49PM EDT1,300.00412.00488.00503.000.00--0195.90%
MELI220930P013500002022-09-19 3:09PM EDT1,350.00424.00537.80552.800.00--0354.08%