UK Markets open in 7 hrs 45 mins

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,026.63-25.93 (-2.46%)
At close: 04:00PM EST
1,028.00 +1.37 (+0.13%)
After hours: 06:11PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220128C009200002021-12-17 9:30AM EST920.00264.20210.50225.500.00-11394.40%
MELI220128C009400002021-12-21 1:44PM EST940.00294.54193.00207.500.00-21375.33%
MELI220128C009700002021-12-27 11:37AM EST970.00341.27165.50180.500.00-20344.70%
MELI220128C010300002021-12-17 10:06AM EST1,030.00162.70115.90128.400.00-11289.44%
MELI220128C010700002021-12-30 3:13PM EST1,070.00288.9788.0097.000.00--0258.61%
MELI220128C010800002021-12-13 3:13PM EST1,080.00137.8081.5090.000.00--1251.72%
MELI220128C010900002021-12-21 11:47AM EST1,090.00155.9075.0083.500.00--10245.07%
MELI220128C011000002022-01-05 3:31PM EST1,100.0065.9268.5077.00-82.08-55.46%2231,000238.05%
MELI220128C011400002022-01-05 2:59PM EST1,140.0049.3046.1054.00-37.30-43.07%12213.50%
MELI220128C011500002022-01-05 3:06PM EST1,150.0041.6041.5050.50-149.62-78.24%23210.20%
MELI220128C011600002021-12-30 3:13PM EST1,160.00204.4937.5046.000.00-22205.92%
MELI220128C011700002022-01-05 3:57PM EST1,170.0033.1033.5041.50-55.90-62.81%61201.11%
MELI220128C011800002021-12-28 12:27PM EST1,180.00160.1529.5038.500.00-11197.77%
MELI220128C011900002022-01-05 2:45PM EST1,190.0030.0026.0035.00-51.80-63.33%103193.90%
MELI220128C012000002022-01-05 3:31PM EST1,200.0023.1222.6031.80-114.68-83.22%4464190.03%
MELI220128C012100002022-01-05 1:47PM EST1,210.0029.0020.0029.40-107.39-78.74%21187.98%
MELI220128C012200002022-01-05 12:56PM EST1,220.0027.3817.0026.50-68.44-71.43%12184.00%
MELI220128C012500002022-01-05 9:49AM EST1,250.0035.2810.5020.30-16.42-31.76%17176.76%
MELI220128C012600002022-01-04 3:22PM EST1,260.0048.499.0018.500.00-23174.98%
MELI220128C012700002021-12-27 10:51AM EST1,270.0086.107.5016.500.00--1172.22%
MELI220128C012800002021-12-28 1:25PM EST1,280.0090.555.7013.800.00-12166.46%
MELI220128C012900002022-01-05 2:35PM EST1,290.0010.605.0013.80-25.37-70.53%12168.87%
MELI220128C013000002022-01-05 3:31PM EST1,300.006.324.8012.90-25.59-80.19%2281,006170.15%
MELI220128C013100002022-01-05 11:51AM EST1,310.0012.853.9012.20-43.85-77.34%211169.92%
MELI220128C013200002022-01-05 12:33PM EST1,320.009.603.2011.40-15.20-61.29%11169.60%
MELI220128C013300002022-01-05 12:43PM EST1,330.008.003.009.60-46.30-85.27%16167.40%
MELI220128C013400002022-01-05 9:30AM EST1,340.0011.202.759.40-45.58-80.27%11169.57%
MELI220128C013500002022-01-04 11:51AM EST1,350.0025.001.409.000.00-1926167.26%
MELI220128C013600002021-12-31 9:38AM EST1,360.0059.461.158.300.00-24167.24%
MELI220128C013700002021-12-31 9:38AM EST1,370.0013.000.157.70-41.50-76.15%15164.27%
MELI220128C013800002022-01-05 12:05PM EST1,380.005.000.607.10-37.50-88.24%14166.83%
MELI220128C013900002022-01-05 9:49AM EST1,390.006.400.606.60-36.30-85.01%12167.81%
MELI220128C014000002022-01-04 10:32AM EST1,400.0015.402.006.200.00-33175.24%
MELI220128C014200002022-01-03 12:21PM EST1,420.0019.100.954.700.00-26169.34%
MELI220128C014400002022-01-05 11:31AM EST1,440.004.200.305.80-11.10-72.55%69177.51%
MELI220128C014600002021-12-16 9:31AM EST1,460.0017.050.253.700.00-260170.31%
MELI220128C014800002021-12-29 2:42PM EST1,480.0014.900.003.300.00--3170.80%
MELI220128C015000002022-01-05 2:55PM EST1,500.002.000.302.95-1.75-46.67%141175.54%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220128P007000002022-01-05 3:36PM EST700.001.560.102.30+1.26+420.00%12159179.10%
MELI220128P007500002022-01-05 3:51PM EST750.002.802.803.50+2.20+366.67%119116178.66%
MELI220128P008500002022-01-05 11:06AM EST850.004.201.658.20-1.01-19.39%1201130.93%
MELI220128P008600002021-12-30 11:40AM EST860.001.752.359.300.00-11130.18%
MELI220128P008900002021-12-20 3:59PM EST890.0011.403.6010.400.00--1116.85%
MELI220128P009000002022-01-03 10:54AM EST900.002.614.5011.000.00-1016113.70%
MELI220128P009500002022-01-04 2:15PM EST950.002.808.0015.900.00-111594.12%
MELI220128P009800002021-12-20 9:30AM EST980.0027.0011.4019.500.00-1280.62%
MELI220128P009900002021-12-20 9:30AM EST990.0028.2013.1020.500.00--175.59%
MELI220128P010000002022-01-05 2:24PM EST1,000.0017.3012.9021.50+11.00+174.60%2667.51%
MELI220128P010100002022-01-03 11:39AM EST1,010.005.1915.7024.000.00-1364.36%
MELI220128P010300002021-12-21 10:23AM EST1,030.0026.0019.7027.500.00--150.94%
MELI220128P010500002022-01-05 3:04PM EST1,050.0029.1022.6031.00+19.60+206.32%15438.73%
MELI220128P010600002022-01-05 3:05PM EST1,060.0031.2425.6034.00+20.66+195.27%131820.22%
MELI220128P010700002022-01-05 12:33PM EST1,070.0021.2028.5036.50+14.45+214.07%3150.00%
MELI220128P010800002022-01-05 12:25PM EST1,080.0020.5131.2039.50+13.31+184.86%24130.00%
MELI220128P010900002022-01-03 12:08PM EST1,090.008.0534.0043.000.00-240.00%
MELI220128P011000002022-01-05 3:35PM EST1,100.0045.8138.1046.50+31.41+218.13%23370.00%
MELI220128P011300002022-01-05 1:47PM EST1,130.0046.1951.0059.50+27.29+144.39%110.00%
MELI220128P011400002021-12-30 2:34PM EST1,140.008.9055.5064.500.00-22280.00%
MELI220128P011500002022-01-05 1:43PM EST1,150.0054.0661.0070.00+35.77+195.57%1400.00%
MELI220128P011600002022-01-04 10:38AM EST1,160.0020.0966.5075.500.00-170.00%
MELI220128P011700002021-12-22 1:46PM EST1,170.0046.2572.5081.500.00-110.00%
MELI220128P011800002021-12-16 11:27AM EST1,180.0070.0579.0088.000.00--300.00%
MELI220128P011900002021-12-17 12:58PM EST1,190.0078.9485.5094.500.00-110.00%
MELI220128P012000002022-01-04 3:57PM EST1,200.0037.0092.00101.000.00-1350.00%
MELI220128P012100002021-12-31 2:50PM EST1,210.0015.20100.50108.500.00-110.00%
MELI220128P012200002022-01-03 1:39PM EST1,220.0021.43104.60117.400.00-140.00%
MELI220128P012300002021-12-31 12:59PM EST1,230.0020.84112.50125.100.00-110.00%
MELI220128P012400002022-01-04 12:18PM EST1,240.0048.00119.00133.000.00-270.00%
MELI220128P012500002022-01-05 12:08PM EST1,250.0097.55127.00142.00+38.85+66.18%2100.00%
MELI220128P012600002021-12-16 1:21PM EST1,260.00128.00135.50150.400.00--10.00%
MELI220128P012700002022-01-05 1:13PM EST1,270.00133.90144.00158.90+94.90+243.33%340.00%
MELI220128P012800002022-01-05 1:00PM EST1,280.00141.00154.60167.40+107.53+321.27%210.00%
MELI220128P012900002022-01-04 11:41AM EST1,290.0063.00161.40176.400.00-130.00%
MELI220128P013000002021-12-30 3:11PM EST1,300.0039.00170.00185.000.00-12120.00%
MELI220128P013100002021-12-28 12:07PM EST1,310.0062.35179.50194.500.00-10100.00%
MELI220128P013200002021-12-30 11:49AM EST1,320.0047.53188.50203.500.00--100.00%
MELI220128P013300002022-01-03 1:07PM EST1,330.0062.00198.00213.000.00-210.00%
MELI220128P013500002021-12-23 10:42AM EST1,350.00131.50216.50231.500.00-220.00%
MELI220128P013800002021-12-13 2:33PM EST1,380.00238.87245.50260.500.00--60.00%
MELI220128P014000002022-01-05 9:38AM EST1,400.00219.65265.10280.10+89.11+68.26%190.00%
MELI220128P014600002021-12-21 12:06PM EST1,460.00258.83324.00339.000.00-210.00%