UK Markets open in 3 hrs 37 mins

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,187.25-39.33 (-3.21%)
At close: 04:00PM EST
1,187.25 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230317C007600002022-07-26 8:31AM EST760.00141.15350.80364.100.00--10.00%
MELI230317C007800002022-07-21 9:19AM EST780.00160.85339.00349.100.00--10.00%
MELI230317C007900002022-07-21 8:30AM EST790.00155.33328.40341.000.00--20.00%
MELI230317C008000002022-07-19 10:50AM EST800.00117.00322.80334.300.00--500.00%
MELI230317C008200002022-08-09 12:36PM EST820.00286.05308.20322.600.00-320.00%
MELI230317C008600002022-08-09 1:05PM EST860.00261.68284.00294.900.00-110.00%
MELI230317C009000002022-07-20 2:35PM EST900.00115.20259.90272.500.00--170.00%
MELI230317C009400002022-08-04 11:17AM EST940.00241.03237.20248.500.00--136.24%
MELI230317C009600002022-08-10 8:33AM EST960.00243.00224.80238.70+154.60+174.89%1254.73%
MELI230317C010000002022-08-08 8:38AM EST1,000.00222.00205.00216.500.00--260.36%
MELI230317C010600002022-08-04 8:36AM EST1,060.00189.67177.30188.800.00--172.81%
MELI230317C010700002022-08-04 1:51PM EST1,070.00179.13172.30185.900.00--174.55%
MELI230317C011000002022-08-05 11:08AM EST1,100.00154.00163.00173.100.00--279.31%
MELI230317C011200002022-08-05 11:23AM EST1,120.00146.77152.00164.600.00--380.15%
MELI230317C011400002022-07-21 10:08AM EST1,140.0049.61147.20158.500.00--183.46%
MELI230317C012000002022-08-10 9:14AM EST1,200.00136.00126.10135.30+136.00--287.19%
MELI230317C012800002022-08-08 9:25AM EST1,280.00103.60101.50108.500.00--2990.44%
MELI230317C014200002022-08-08 8:44AM EST1,420.0073.9269.4078.300.00--196.34%
MELI230317C015400002022-08-11 10:23AM EST1,540.0055.0047.8057.10+55.00-1098.23%
MELI230317C015600002022-08-11 12:38PM EST1,560.0051.8045.2054.70+51.80-9098.84%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230317P003200002022-08-11 8:30AM EST320.004.002.009.00-1.10-21.57%13215.98%
MELI230317P003400002022-08-11 8:30AM EST340.005.001.5010.00-0.70-12.28%11208.12%
MELI230317P003600002022-07-19 12:46PM EST360.0018.702.6011.100.00--10205.70%
MELI230317P004000002022-08-03 12:03PM EST400.0015.805.3013.800.00-10201.60%
MELI230317P004100002022-08-04 12:50PM EST410.0010.506.0014.500.00--2200.34%
MELI230317P005000002022-07-18 9:35AM EST500.0052.8015.5022.200.00--7191.89%
MELI230317P005500002022-08-04 11:03AM EST550.0020.2020.6028.700.00--4186.57%
MELI230317P005900002022-07-20 2:36PM EST590.0066.3030.3033.800.00--1186.23%
MELI230317P006000002022-07-20 2:37PM EST600.0069.7031.8036.400.00--4186.17%
MELI230317P006100002022-08-10 11:58AM EST610.0033.0033.5035.70-41.07-55.45%-2183.37%
MELI230317P006300002022-07-22 8:29AM EST630.0075.8036.9039.400.00--3181.97%
MELI230317P006500002022-07-27 1:45PM EST650.0089.0040.7045.300.00--28182.21%
MELI230317P007000002022-08-10 2:38PM EST700.0050.1151.3055.50-2.13-4.08%-4178.69%
MELI230317P007200002022-07-29 8:41AM EST720.00102.0055.9059.400.00--0176.96%
MELI230317P007400002022-08-08 8:41AM EST740.0058.9161.1066.900.00--10177.47%
MELI230317P007500002022-07-25 8:30AM EST750.00135.0063.7067.300.00--1175.66%
MELI230317P007600002022-08-08 11:16AM EST760.0068.1066.4073.100.00--15176.91%
MELI230317P007800002022-07-29 8:51AM EST780.00130.6672.2076.700.00--0174.94%
MELI230317P007900002022-07-21 12:27PM EST790.00149.2072.3081.300.00--1173.89%
MELI230317P008000002022-08-04 11:15AM EST800.0078.3278.1082.900.00-5047174.18%
MELI230317P008200002022-08-04 10:45AM EST820.0084.7083.6088.000.00--2172.43%
MELI230317P008800002022-08-04 1:25PM EST880.00106.67100.80110.400.00--27169.66%
MELI230317P009000002022-08-09 8:30AM EST900.00120.48109.90119.500.00-11170.47%
MELI230317P009200002022-08-09 8:30AM EST920.00128.63117.00129.300.00-11170.43%
MELI230317P009600002022-07-21 8:30AM EST960.00263.70132.70146.400.00--1169.24%
MELI230317P009700002022-08-04 9:39AM EST970.00154.30138.10151.100.00--2169.56%
MELI230317P009800002022-08-09 12:22PM EST980.00166.60146.90154.500.00-2324170.63%
MELI230317P009900002022-08-09 11:50AM EST990.00168.70146.90160.200.00-2424169.13%
MELI230317P010000002022-08-04 10:06AM EST1,000.00160.00152.40164.400.00--1169.12%
MELI230317P010200002022-07-20 8:52AM EST1,020.00323.30162.20175.400.00--2169.47%
MELI230317P010500002022-08-04 10:01AM EST1,050.00188.00179.00189.200.00--3169.38%
MELI230317P011000002022-08-05 11:08AM EST1,100.00219.91209.60219.600.00--2171.78%
MELI230317P011200002022-08-05 11:23AM EST1,120.00231.17222.00229.800.00--3171.77%