MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI200131C005300002020-01-02 9:36AM EST530.0062.000.000.000.00--00.00%
MELI200131C005425002020-01-02 9:37AM EST542.5053.800.000.000.00--00.00%
MELI200131C005500002020-01-15 9:30AM EST550.00100.100.000.000.00-100.00%
MELI200131C005600002019-12-19 11:18AM EST560.0038.83111.50116.000.00-10121.83%
MELI200131C005625002020-01-14 9:30AM EST562.50130.700.000.000.00--00.00%
MELI200131C005650002020-01-07 11:55AM EST565.0060.700.000.000.00-100.00%
MELI200131C005700002020-01-02 12:33PM EST570.0051.610.000.000.00-200.00%
MELI200131C005725002019-12-31 10:48AM EST572.5022.600.000.000.00--00.00%
MELI200131C005750002020-01-07 11:59AM EST575.0053.500.000.000.00-200.00%
MELI200131C005800002020-01-07 10:10AM EST580.0036.600.000.000.00-600.00%
MELI200131C005825002020-01-17 11:00AM EST582.5088.500.000.000.00--00.00%
MELI200131C005850002019-12-23 1:49PM EST585.0031.2082.5087.500.00-440.00%
MELI200131C005875002020-01-06 10:23AM EST587.5033.200.000.000.00-100.00%
MELI200131C005900002020-01-02 12:36PM EST590.0035.360.000.000.00-3300.00%
MELI200131C005925002020-01-06 10:23AM EST592.5029.900.000.000.00--00.00%
MELI200131C005950002020-01-08 2:34PM EST595.0046.450.000.000.00-100.00%
MELI200131C005975002019-12-16 12:04AM EST597.5019.5068.5073.000.00--00.00%
MELI200131C006000002020-01-21 1:38PM EST600.0054.770.000.000.00-1000.00%
MELI200131C006025002020-01-08 9:32AM EST602.5035.230.000.000.00-300.00%
MELI200131C006050002020-01-17 11:24AM EST605.0061.500.000.000.00-400.00%
MELI200131C006075002020-01-07 10:27AM EST607.5021.500.000.000.00--00.00%
MELI200131C006100002020-01-21 1:38PM EST610.0045.770.000.000.00-200.00%
MELI200131C006150002020-01-07 1:35PM EST615.0024.780.000.000.00--00.00%
MELI200131C006175002020-01-17 11:15AM EST617.5051.300.000.000.00-100.00%
MELI200131C006200002020-01-15 9:41AM EST620.0035.800.000.000.00-300.00%
MELI200131C006225002020-01-24 1:59PM EST622.5036.950.000.000.00--00.00%
MELI200131C006250002020-01-16 10:24AM EST625.0037.600.000.000.00-100.00%
MELI200131C006275002020-01-21 12:02PM EST627.5035.000.000.000.00--00.00%
MELI200131C006300002020-01-28 9:58AM EST630.0033.500.000.000.00-200.00%
MELI200131C006350002020-01-28 10:19AM EST635.0035.000.000.000.00-100.00%
MELI200131C006375002020-01-16 10:09AM EST637.5031.800.000.000.00-100.00%
MELI200131C006400002020-01-28 12:38PM EST640.0034.800.000.000.00-1100.00%
MELI200131C006425002020-01-27 1:59PM EST642.5018.100.000.000.00-500.00%
MELI200131C006450002020-01-28 2:20PM EST645.0030.400.000.000.00-100.00%
MELI200131C006475002020-01-27 1:57PM EST647.5014.400.000.000.00-200.00%
MELI200131C006500002020-01-28 9:52AM EST650.0016.600.000.000.00-200.00%
MELI200131C006525002020-01-23 2:28PM EST652.5019.300.000.000.00-100.00%
MELI200131C006550002020-01-28 11:10AM EST655.0021.400.000.000.00-3800.00%
MELI200131C006575002020-01-28 10:52AM EST657.5020.500.000.000.00-300.00%
MELI200131C006600002020-01-28 10:54AM EST660.0018.100.000.000.00-1800.00%
MELI200131C006625002020-01-28 12:33PM EST662.5017.600.000.000.00-3400.00%
MELI200131C006650002020-01-28 3:59PM EST665.0014.900.000.000.00-4500.00%
MELI200131C006675002020-01-28 3:39PM EST667.5013.200.000.000.00-300.00%
MELI200131C006700002020-01-28 12:45PM EST670.0012.140.000.000.00-1700.00%
MELI200131C006725002020-01-28 12:45PM EST672.5010.750.000.000.00-700.00%
MELI200131C006750002020-01-28 3:43PM EST675.009.300.000.000.00-8100.20%
MELI200131C006775002020-01-28 10:58AM EST677.508.300.000.000.00-401.56%
MELI200131C006800002020-01-28 3:52PM EST680.007.070.000.000.00-5101.56%
MELI200131C006850002020-01-28 2:20PM EST685.004.600.000.000.00-1103.13%
MELI200131C006875002020-01-28 3:25PM EST687.503.960.000.000.00-5906.25%
MELI200131C006900002020-01-28 3:29PM EST690.003.400.000.000.00-1106.25%
MELI200131C006950002020-01-28 3:39PM EST695.002.250.000.000.00-2006.25%
MELI200131C006975002020-01-24 11:47AM EST697.501.650.000.000.00-106.25%
MELI200131C007000002020-01-28 3:58PM EST700.001.390.000.000.00-7106.25%
MELI200131C007025002020-01-28 11:07AM EST702.501.110.000.000.00-52012.50%
MELI200131C007050002020-01-28 3:57PM EST705.001.000.000.000.00-31012.50%
MELI200131C007100002020-01-28 3:03PM EST710.000.500.000.000.00-21012.50%
MELI200131C007125002020-01-24 9:50AM EST712.501.430.000.000.00--012.50%
MELI200131C007150002020-01-24 12:30PM EST715.000.050.000.000.00--012.50%
MELI200131C007175002020-01-28 3:24PM EST717.500.400.000.000.00-1012.50%
MELI200131C007200002020-01-28 10:32AM EST720.000.100.550.000.00-3012.50%
MELI200131C007300002020-01-17 3:39PM EST730.001.200.000.000.00-1012.50%
MELI200131C007400002020-01-13 2:04PM EST740.000.100.000.000.00-5025.00%
MELI200131C007450002020-01-23 2:05PM EST745.000.34-0.000.00--025.00%
MELI200131C007500002020-01-28 12:57PM EST750.000.150.000.000.00-10025.00%
MELI200131C007600002020-01-13 2:02PM EST760.002.700.000.000.00--025.00%
MELI200131C007700002020-01-21 12:04AM EST770.000.50-0.000.00--025.00%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI200131P004600002019-12-16 10:38AM EST460.001.880.000.200.00--0159.38%
MELI200131P004850002019-12-31 3:53PM EST485.001.810.000.000.00--050.00%
MELI200131P004900002020-01-08 9:35AM EST490.000.510.000.000.00-1050.00%
MELI200131P005000002020-01-24 1:34PM EST500.000.180.000.000.00-5050.00%
MELI200131P005100002019-12-18 12:09PM EST510.003.720.000.550.00--0135.16%
MELI200131P005200002020-01-09 10:01AM EST520.000.650.000.000.00-1050.00%
MELI200131P005300002020-01-09 1:53PM EST530.000.750.000.000.00-2050.00%
MELI200131P005450002020-01-06 10:58AM EST545.002.400.000.000.00--050.00%
MELI200131P005500002020-01-09 2:54PM EST550.000.500.000.000.00-258050.00%
MELI200131P005550002020-01-09 1:43PM EST555.001.180.000.000.00-1050.00%
MELI200131P005600002020-01-06 12:47PM EST560.002.530.000.000.00-10050.00%
MELI200131P005625002019-12-27 12:45PM EST562.507.580.004.500.00-10134.64%
MELI200131P005650002019-12-27 12:45PM EST565.008.180.004.600.00-78132.69%
MELI200131P005675002020-01-06 12:49PM EST567.506.300.000.000.00-10050.00%
MELI200131P005700002020-01-23 3:34PM EST570.000.100.100.000.00-153070.31%
MELI200131P005725002020-01-03 2:48PM EST572.507.900.000.000.00-2050.00%
MELI200131P005750002020-01-14 3:15PM EST575.001.800.000.000.00-6025.00%
MELI200131P005775002020-01-07 11:53AM EST577.504.700.000.000.00-2025.00%
MELI200131P005800002020-01-14 3:36PM EST580.002.610.000.000.00-3025.00%
MELI200131P005825002020-01-07 2:12PM EST582.505.800.000.000.00-1025.00%
MELI200131P005850002020-01-09 10:11AM EST585.003.110.150.000.00-6063.28%
MELI200131P005875002020-01-10 10:55AM EST587.501.490.300.000.00-2067.09%
MELI200131P005900002020-01-13 1:28PM EST590.001.000.500.000.00-1070.02%
MELI200131P005950002020-01-27 9:47AM EST595.000.750.650.000.00-5068.95%
MELI200131P005975002020-01-27 10:34AM EST597.501.000.750.000.00-3068.51%
MELI200131P006000002020-01-27 1:59PM EST600.000.500.900.000.00-2068.56%
MELI200131P006025002020-01-24 2:45PM EST602.500.851.150.000.00-1069.43%
MELI200131P006050002020-01-16 3:59PM EST605.002.451.250.000.00-44068.36%
MELI200131P006075002020-01-27 2:15PM EST607.500.731.700.000.00--070.31%
MELI200131P006100002020-01-28 1:31PM EST610.000.200.000.000.00-2025.00%
MELI200131P006125002020-01-27 3:50PM EST612.501.102.600.000.00-11072.27%
MELI200131P006150002020-01-27 2:32PM EST615.000.982.850.000.00-3071.41%
MELI200131P006175002020-01-27 12:54PM EST617.501.960.000.000.00-2025.00%
MELI200131P006200002020-01-28 3:50PM EST620.000.250.000.000.00-2025.00%
MELI200131P006225002020-01-28 11:09AM EST622.500.420.000.000.00-2025.00%
MELI200131P006250002020-01-28 2:32PM EST625.000.350.000.000.00-71012.50%
MELI200131P006275002020-01-28 9:58AM EST627.501.000.000.000.00-7012.50%
MELI200131P006300002020-01-28 1:04PM EST630.000.500.000.000.00-7012.50%
MELI200131P006325002020-01-28 1:24PM EST632.500.550.000.000.00-11012.50%
MELI200131P006350002020-01-28 3:23PM EST635.000.650.000.000.00-42012.50%
MELI200131P006375002020-01-28 9:56AM EST637.502.150.000.000.00-2012.50%
MELI200131P006400002020-01-28 2:32PM EST640.000.890.000.000.00-91012.50%
MELI200131P006425002020-01-27 1:58PM EST642.506.580.000.000.00-1012.50%
MELI200131P006450002020-01-28 3:20PM EST645.001.400.000.000.00-45012.50%
MELI200131P006475002020-01-28 1:08PM EST647.502.130.000.000.00-8012.50%
MELI200131P006500002020-01-28 3:20PM EST650.002.000.000.000.00-12012.50%
MELI200131P006525002020-01-28 3:27PM EST652.502.300.000.000.00-2906.25%
MELI200131P006550002020-01-28 2:34PM EST655.002.830.000.000.00-1806.25%
MELI200131P006575002020-01-28 2:34PM EST657.503.380.000.000.00-706.25%
MELI200131P006600002020-01-28 1:55PM EST660.004.370.000.000.00-1106.25%
MELI200131P006625002020-01-28 1:04PM EST662.505.270.000.000.00-106.25%
MELI200131P006650002020-01-28 1:58PM EST665.005.740.000.000.00-11803.13%
MELI200131P006675002020-01-28 1:31PM EST667.506.840.000.000.00-503.13%
MELI200131P006700002020-01-28 2:50PM EST670.006.780.000.000.00-15701.56%
MELI200131P006725002020-01-28 3:59PM EST672.508.200.000.000.00-800.78%
MELI200131P006775002020-01-21 10:02AM EST677.5024.400.000.000.00--00.00%
MELI200131P006800002020-01-21 9:40AM EST680.0025.860.000.000.00-1000.00%
MELI200131P006850002020-01-24 3:06PM EST685.0029.000.000.000.00--00.00%
MELI200131P006900002020-01-24 3:13PM EST690.0032.210.000.000.00-200.00%
MELI200131P007400002020-01-15 9:30AM EST740.0093.400.000.000.00--10.00%
MELI200131P007575002020-01-27 7:05PM EST757.50116.200.000.000.00--00.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more