UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,772.46+202.46 (+12.90%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210806C007800002021-07-23 9:31AM EDT780.00820.10995.501,004.300.00-11615.09%
MELI210806C009200002021-07-19 12:14AM EDT920.00587.50855.00863.500.00--1495.26%
MELI210806C009300002021-07-19 12:14AM EDT930.00577.50846.40855.000.00--1506.15%
MELI210806C011300002021-07-29 10:46AM EDT1,130.00496.50645.00653.500.00--1357.52%
MELI210806C012300002021-08-05 9:34AM EDT1,230.00517.40547.50556.50+146.40+39.46%21322.17%
MELI210806C012500002021-07-28 2:00PM EDT1,250.00376.00525.50533.500.00-12290.84%
MELI210806C012700002021-07-23 9:31AM EDT1,270.00303.70508.20516.200.00-12300.29%
MELI210806C013000002021-07-28 2:00PM EDT1,300.00277.50477.50484.000.00-12273.03%
MELI210806C013100002021-07-30 9:32AM EDT1,310.00264.50465.10473.500.00-12256.62%
MELI210806C013200002021-07-19 12:14AM EDT1,320.00199.50454.50463.000.00---246.92%
MELI210806C013400002021-07-20 1:30PM EDT1,340.00430.08437.00445.70+225.08+109.80%21255.21%
MELI210806C013500002021-07-20 1:30PM EDT1,350.00420.13426.00435.00+224.13+114.35%12244.08%
MELI210806C013600002021-07-30 2:36PM EDT1,360.00202.59414.50423.300.00-14227.34%
MELI210806C013900002021-07-08 1:45PM EDT1,390.00195.00388.00396.300.00-110232.93%
MELI210806C014000002021-07-08 1:45PM EDT1,400.00181.30377.50385.800.00-110224.61%
MELI210806C014100002021-07-07 9:35AM EDT1,410.00175.50368.00376.500.00--11222.68%
MELI210806C014200002021-07-26 9:32AM EDT1,420.00261.20358.10366.30+69.70+36.40%111217.02%
MELI210806C014300002021-07-30 3:59PM EDT1,430.00147.00348.10356.300.00-211211.66%
MELI210806C014400002021-07-23 2:36PM EDT1,440.00188.48338.00346.400.00-110206.31%
MELI210806C014500002021-07-28 9:31AM EDT1,450.00254.10326.70334.90+97.80+62.57%16193.33%
MELI210806C014550002021-08-05 9:30AM EDT1,455.00219.80319.50329.90+80.80+58.13%110184.35%
MELI210806C014600002021-08-04 3:35PM EDT1,460.00120.46315.20325.000.00-12184.18%
MELI210806C014650002021-07-27 11:39AM EDT1,465.0090.71310.30318.500.00-415177.51%
MELI210806C014700002021-08-04 3:35PM EDT1,470.00112.16307.50313.500.00-12181.34%
MELI210806C014750002021-07-29 10:12AM EDT1,475.00102.00300.30308.500.00-11172.51%
MELI210806C014850002021-07-26 9:49AM EDT1,485.00143.80290.10298.400.00-35166.65%
MELI210806C014900002021-07-23 3:43PM EDT1,490.00145.00285.30293.500.00-33165.03%
MELI210806C015000002021-08-05 10:03AM EDT1,500.00250.00277.50285.90+164.91+193.81%1321172.08%
MELI210806C015050002021-08-05 9:41AM EDT1,505.00274.17272.50280.90+188.07+218.43%214169.48%
MELI210806C015125002021-07-29 12:47PM EDT1,512.50253.92262.80271.00+116.79+85.17%11153.85%
MELI210806C015150002021-07-29 12:47PM EDT1,515.00251.49262.00270.00+163.69+186.44%14160.88%
MELI210806C015175002021-07-19 12:14AM EDT1,517.50245.90258.50267.40+150.60+158.03%11156.85%
MELI210806C015200002021-07-29 11:10AM EDT1,520.00239.00258.20267.00+111.40+87.30%217165.82%
MELI210806C015225002021-07-28 12:00PM EDT1,522.50115.15252.80261.000.00--5148.89%
MELI210806C015250002021-08-02 9:41AM EDT1,525.0084.95253.20262.000.00-57163.17%
MELI210806C015275002021-07-26 9:32AM EDT1,527.50100.50249.00257.300.00--1152.76%
MELI210806C015300002021-08-02 2:44PM EDT1,530.00161.00245.00253.50+68.00+73.12%16144.37%
MELI210806C015325002021-07-30 12:19PM EDT1,532.5070.60244.30252.500.00-45151.42%
MELI210806C015350002021-08-05 11:17AM EDT1,535.00233.35240.40248.50+159.85+217.48%18142.96%
MELI210806C015400002021-08-03 10:35AM EDT1,540.0062.78235.40244.000.00-23141.75%
MELI210806C015450002021-07-01 2:06PM EDT1,545.0078.0058.9064.000.00--10.00%
MELI210806C015500002021-08-05 9:30AM EDT1,550.00142.54225.50233.60+85.59+150.29%27136.02%
MELI210806C015550002021-08-05 11:17AM EDT1,555.00213.37220.40228.50+159.47+295.86%712133.04%
MELI210806C015575002021-08-02 10:14AM EDT1,557.50118.10218.40226.50+52.60+80.31%13134.22%
MELI210806C015600002021-08-05 10:54AM EDT1,560.00215.92215.60223.90+171.72+388.51%376132.02%
MELI210806C015625002021-08-04 3:11PM EDT1,562.5047.11213.00222.300.00-45132.65%
MELI210806C015650002021-08-05 10:14AM EDT1,565.00181.65209.90218.50+132.12+266.75%58126.87%
MELI210806C015675002021-08-03 1:46PM EDT1,567.50202.15209.40216.00+150.91+294.52%14130.36%
MELI210806C015700002021-08-05 9:50AM EDT1,570.00212.20208.60216.70+170.00+402.84%425139.58%
MELI210806C015725002021-08-05 10:21AM EDT1,572.50178.60204.60212.40+134.84+308.14%14131.37%
MELI210806C015750002021-08-05 10:03AM EDT1,575.00200.00204.00212.00+159.50+393.83%4119138.32%
MELI210806C015775002021-08-04 2:05PM EDT1,577.5038.16198.20205.800.00-12122.12%
MELI210806C015800002021-08-05 9:37AM EDT1,580.00200.80197.70205.00+159.54+386.67%13143129.00%
MELI210806C015825002021-08-04 2:34PM EDT1,582.5039.00196.00204.500.00-104133.34%
MELI210806C015850002021-08-05 10:14AM EDT1,585.00160.90191.50200.00+124.35+340.22%310123.90%
MELI210806C015900002021-08-04 3:38PM EDT1,590.00178.45186.50195.00+141.85+387.57%468121.33%
MELI210806C015950002021-08-04 3:59PM EDT1,595.00170.35180.70189.00+135.50+388.81%622114.95%
MELI210806C016000002021-08-05 10:03AM EDT1,600.00161.35177.40186.30+127.35+374.56%21264120.58%
MELI210806C016050002021-08-04 12:53PM EDT1,605.00140.41174.10182.40+112.21+397.91%27123.18%
MELI210806C016100002021-08-05 10:17AM EDT1,610.00141.29165.10174.00+112.47+390.25%323106.14%
MELI210806C016150002021-08-04 3:46PM EDT1,615.00146.80162.50171.50+119.78+443.30%210113.25%
MELI210806C016200002021-08-04 3:58PM EDT1,620.00128.75158.00167.00+103.14+402.73%724112.40%
MELI210806C016250002021-08-05 9:41AM EDT1,625.00143.00154.00161.90+118.90+493.36%9173111.30%
MELI210806C016300002021-08-05 11:26AM EDT1,630.00145.19147.50156.00+122.69+545.29%226104.38%
MELI210806C016325002021-08-05 10:12AM EDT1,632.50125.30143.60152.00+102.30+444.78%3197.72%
MELI210806C016350002021-08-05 11:26AM EDT1,635.00140.11144.10152.10+119.36+575.23%35106.38%
MELI210806C016400002021-08-04 2:42PM EDT1,640.00113.44138.30147.50+95.48+531.63%210102.98%
MELI210806C016450002021-08-05 10:03AM EDT1,645.00110.73131.80139.50+78.57+244.31%2392.53%
MELI210806C016500002021-08-05 10:12AM EDT1,650.00118.65127.10134.80+100.40+550.14%2518990.96%
MELI210806C016550002021-08-05 11:15AM EDT1,655.00117.60123.10132.40+100.40+583.72%911394.27%
MELI210806C016600002021-08-05 11:04AM EDT1,660.00112.50118.60126.30+96.50+603.12%172490.56%
MELI210806C016650002021-08-05 10:38AM EDT1,665.0098.30115.40122.80+82.00+503.07%271892.85%
MELI210806C016700002021-08-05 11:16AM EDT1,670.00101.20108.70116.60+88.36+688.16%242385.66%
MELI210806C016750002021-08-05 9:39AM EDT1,675.0083.55105.80113.40+70.99+565.21%17888.57%
MELI210806C016800002021-08-05 10:02AM EDT1,680.0076.3799.30106.80+65.05+574.65%122381.23%
MELI210806C016850002021-08-05 11:04AM EDT1,685.0085.2594.50102.50+73.65+634.91%10579.66%
MELI210806C016900002021-08-05 11:09AM EDT1,690.0079.1089.7096.70+69.10+691.00%152175.92%
MELI210806C017000002021-08-05 11:15AM EDT1,700.0075.7580.6088.50+66.75+741.67%13612573.68%
MELI210806C017100002021-08-05 9:59AM EDT1,710.0062.9670.9078.00+55.77+775.66%232467.34%
MELI210806C017200002021-08-05 11:24AM EDT1,720.0059.0063.4070.80+51.48+684.57%2512267.40%
MELI210806C017300002021-08-05 10:34AM EDT1,730.0042.7253.9061.90+36.82+624.07%282462.52%
MELI210806C017400002021-08-05 11:09AM EDT1,740.0038.7747.0053.50+32.22+491.91%363460.52%
MELI210806C017500002021-08-05 11:15AM EDT1,750.0035.0039.4046.40+29.58+545.76%15031658.37%
MELI210806C017600002021-08-05 11:18AM EDT1,760.0030.2932.5040.10+25.79+573.11%482456.86%
MELI210806C017700002021-08-05 11:34AM EDT1,770.0031.3626.7033.00+27.36+684.00%543054.69%
MELI210806C017800002021-08-05 11:34AM EDT1,780.0025.9220.7028.50+22.70+704.97%751953.78%
MELI210806C017900002021-08-05 11:33AM EDT1,790.0021.9516.8024.00+18.55+545.59%911053.82%
MELI210806C018000002021-08-05 11:36AM EDT1,800.0015.2812.4017.00+11.66+322.10%41115154.39%
MELI210806C018100002021-08-05 11:28AM EDT1,810.0011.6010.1016.90+9.85+562.86%362753.72%
MELI210806C018200002021-08-05 11:27AM EDT1,820.009.107.2013.80+6.00+193.55%34952.99%
MELI210806C018300002021-08-05 11:30AM EDT1,830.008.326.3010.30+6.22+296.19%782053.05%
MELI210806C018400002021-08-05 11:30AM EDT1,840.006.374.308.60+3.87+154.80%10253.01%
MELI210806C018500002021-08-05 11:30AM EDT1,850.003.974.806.00+2.47+164.67%1432854.47%
MELI210806C018600002021-08-05 10:14AM EDT1,860.002.252.004.80+0.45+25.00%15251.51%
MELI210806C018700002021-08-05 10:23AM EDT1,870.002.000.704.70-0.40-16.67%19152.41%
MELI210806C018800002021-08-05 11:35AM EDT1,880.002.151.653.10-0.28-11.52%29454.57%
MELI210806C018900002021-07-30 1:43PM EDT1,890.004.001.502.95+3.50+700.00%3357.42%
MELI210806C019000002021-08-05 11:13AM EDT1,900.001.751.252.20-0.38-17.84%15527157.81%
MELI210806C019300002021-07-29 11:18AM EDT1,930.001.900.204.80+0.80+72.73%3273.27%
MELI210806C019700002021-07-26 12:59PM EDT1,970.001.430.004.800.00--186.02%
MELI210806C019800002021-08-04 3:59PM EDT1,980.000.900.004.80-0.72-44.44%1489.26%
MELI210806C020000002021-08-05 11:09AM EDT2,000.000.900.451.50+0.30+50.00%784881.71%
MELI210806C020600002021-08-05 11:13AM EDT2,060.000.300.204.80+0.10+50.00%80114.77%
MELI210806C021100002021-07-09 3:07PM EDT2,110.000.800.004.600.00-21127.39%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210806P007700002021-07-26 9:52AM EDT770.000.450.000.200.00-867368.75%
MELI210806P007800002021-07-28 10:19AM EDT780.000.520.000.200.00--3363.28%
MELI210806P007900002021-07-28 11:21AM EDT790.000.510.000.200.00-4158357.81%
MELI210806P008000002021-08-04 2:42PM EDT800.000.250.000.250.00-7187359.38%
MELI210806P008500002021-08-04 3:39PM EDT850.000.050.000.05-0.02-28.57%7157293.75%
MELI210806P008700002021-07-30 1:46PM EDT870.000.150.001.000.00-1122370.31%
MELI210806P010000002021-08-05 9:30AM EDT1,000.000.050.000.25-0.23-82.14%24166263.67%
MELI210806P010100002021-08-04 2:47PM EDT1,010.000.320.004.300.00-433358.20%
MELI210806P010300002021-07-09 3:06PM EDT1,030.002.800.004.300.00-21347.02%
MELI210806P010400002021-08-04 1:08PM EDT1,040.000.050.000.45-0.15-75.00%641260.74%
MELI210806P010500002021-07-29 3:24PM EDT1,050.000.300.004.300.00-1214335.99%
MELI210806P010600002021-07-30 2:27PM EDT1,060.000.350.004.300.00-13330.57%
MELI210806P010800002021-07-09 3:05PM EDT1,080.003.000.004.300.00-21319.82%
MELI210806P011000002021-08-04 3:48PM EDT1,100.000.100.000.10-0.40-80.00%1126205.47%
MELI210806P011500002021-07-28 10:05AM EDT1,150.001.250.004.300.00-117283.59%
MELI210806P011800002021-07-13 3:19PM EDT1,180.004.500.004.300.00-58268.65%
MELI210806P012000002021-08-05 11:17AM EDT1,200.000.350.000.35-1.40-80.00%1243190.43%
MELI210806P012100002021-08-05 9:31AM EDT1,210.000.050.000.70-0.70-93.33%2212200.68%
MELI210806P012200002021-07-19 12:15AM EDT1,220.004.900.004.300.00--1249.27%
MELI210806P012300002021-07-19 12:15AM EDT1,230.005.900.004.300.00--1244.48%
MELI210806P012400002021-07-30 11:37AM EDT1,240.001.150.004.300.00-55239.75%
MELI210806P012500002021-08-05 10:31AM EDT1,250.000.050.051.00-0.45-90.00%1743193.95%
MELI210806P012600002021-07-19 3:21PM EDT1,260.000.100.004.30-6.90-98.57%13230.37%
MELI210806P012700002021-08-02 1:13PM EDT1,270.001.480.004.300.00-12225.71%
MELI210806P012800002021-08-05 11:13AM EDT1,280.000.500.004.30-0.70-58.33%58221.09%
MELI210806P012900002021-08-04 3:09PM EDT1,290.001.450.004.300.00-320216.50%
MELI210806P013000002021-08-05 11:01AM EDT1,300.000.050.002.00-1.70-97.14%11165189.26%
MELI210806P013100002021-07-30 2:16PM EDT1,310.000.050.004.30-1.95-97.50%217207.40%
MELI210806P013200002021-08-02 3:39PM EDT1,320.002.050.004.300.00-314202.88%
MELI210806P013300002021-08-04 3:42PM EDT1,330.000.180.004.30-2.47-93.21%132198.39%
MELI210806P013400002021-08-04 3:53PM EDT1,340.003.420.004.300.00-260193.92%
MELI210806P013500002021-08-05 11:13AM EDT1,350.000.200.051.25-2.28-91.94%2999159.28%
MELI210806P013600002021-08-04 3:04PM EDT1,360.000.080.004.40-2.70-97.12%224185.77%
MELI210806P013700002021-08-05 9:30AM EDT1,370.000.150.000.50-2.35-94.00%167135.35%
MELI210806P013800002021-08-05 10:52AM EDT1,380.002.170.004.40-1.88-46.42%241176.98%
MELI210806P013900002021-08-04 3:42PM EDT1,390.001.650.002.15-1.90-53.52%133154.39%
MELI210806P014000002021-08-05 11:31AM EDT1,400.000.170.152.25-4.53-96.38%51136152.83%
MELI210806P014100002021-08-05 11:00AM EDT1,410.002.210.004.40-2.42-52.27%955163.94%
MELI210806P014200002021-08-05 11:00AM EDT1,420.002.260.004.40-3.09-57.76%347159.62%
MELI210806P014300002021-08-05 11:29AM EDT1,430.002.240.004.50-4.65-67.49%544155.93%
MELI210806P014400002021-08-05 11:29AM EDT1,440.002.280.054.50-6.02-72.53%947151.95%
MELI210806P014500002021-08-05 11:24AM EDT1,450.002.280.104.50-7.52-76.73%1571147.95%
MELI210806P014550002021-08-05 11:24AM EDT1,455.002.310.004.50-7.20-75.71%1530145.24%
MELI210806P014600002021-08-05 9:30AM EDT1,460.004.500.003.10-6.30-58.33%2263134.35%
MELI210806P014700002021-08-05 9:51AM EDT1,470.000.300.004.60-11.80-97.52%127139.43%
MELI210806P014750002021-08-05 10:14AM EDT1,475.000.010.004.50-13.59-99.93%226136.77%
MELI210806P014800002021-08-05 10:49AM EDT1,480.000.900.000.50-12.96-93.51%31698.14%
MELI210806P014850002021-08-04 3:48PM EDT1,485.000.050.054.50-15.31-99.67%127132.81%
MELI210806P014900002021-08-04 3:38PM EDT1,490.000.250.004.60-16.25-98.48%2116130.96%
MELI210806P014950002021-08-05 9:36AM EDT1,495.000.060.004.60-17.80-99.66%3133128.86%
MELI210806P015000002021-08-05 11:11AM EDT1,500.000.650.100.60-18.85-96.67%12119295.41%
MELI210806P015050002021-08-04 12:12PM EDT1,505.0022.600.004.600.00-513124.63%
MELI210806P015075002021-08-04 12:36PM EDT1,507.5022.750.004.600.00-2922123.58%
MELI210806P015100002021-08-05 10:52AM EDT1,510.002.000.004.20-20.20-90.99%820120.51%
MELI210806P015125002021-08-05 9:34AM EDT1,512.502.230.004.60-18.77-89.38%620121.48%
MELI210806P015200002021-08-05 11:26AM EDT1,520.002.290.004.70-22.98-90.94%823118.82%
MELI210806P015250002021-08-05 9:30AM EDT1,525.002.400.004.60-23.40-90.70%325116.24%
MELI210806P015300002021-08-05 10:34AM EDT1,530.000.610.104.70-30.47-98.04%39115.06%
MELI210806P015350002021-08-05 9:58AM EDT1,535.002.110.004.70-32.49-93.90%14112.51%
MELI210806P015400002021-08-05 10:00AM EDT1,540.000.400.004.70-30.35-98.70%517110.43%
MELI210806P015450002021-08-04 9:45AM EDT1,545.0038.000.404.700.00-23110.06%
MELI210806P015500002021-08-05 9:40AM EDT1,550.004.700.001.70-29.65-86.32%46989.14%
MELI210806P015550002021-08-05 9:30AM EDT1,555.000.400.704.70-37.60-98.95%894107.03%
MELI210806P015600002021-08-04 2:30PM EDT1,560.0040.000.004.800.00-5556102.47%
MELI210806P015625002021-08-04 3:11PM EDT1,562.500.210.004.80-43.60-99.52%16101.42%
MELI210806P015650002021-08-05 10:14AM EDT1,565.002.610.004.40-39.85-93.85%32298.67%
MELI210806P015700002021-08-05 10:40AM EDT1,570.002.330.004.40-44.61-95.04%510496.59%
MELI210806P015725002021-08-05 10:24AM EDT1,572.500.600.251.00-45.90-98.71%31977.20%
MELI210806P015750002021-08-05 10:40AM EDT1,575.002.380.004.80-44.92-94.97%27196.17%
MELI210806P015775002021-08-04 3:48PM EDT1,577.5047.160.004.800.00-12395.12%
MELI210806P015800002021-08-04 3:41PM EDT1,580.0049.300.004.800.00-11694.07%
MELI210806P015825002021-07-28 3:08PM EDT1,582.5032.300.004.800.00--193.02%
MELI210806P015900002021-08-04 9:32AM EDT1,590.0054.610.004.800.00-55189.87%
MELI210806P015950002021-08-04 3:48PM EDT1,595.002.350.004.30-55.34-95.93%82185.84%
MELI210806P016000002021-08-05 11:26AM EDT1,600.001.020.001.40-65.38-98.46%165368.65%
MELI210806P016050002021-08-05 10:56AM EDT1,605.000.700.204.20-63.20-98.90%191382.08%
MELI210806P016100002021-08-05 10:48AM EDT1,610.001.190.004.80-65.82-98.22%41481.47%
MELI210806P016150002021-07-30 9:31AM EDT1,615.0070.310.004.800.00-11379.36%
MELI210806P016175002021-07-30 2:04PM EDT1,617.5076.500.004.800.00-2278.31%
MELI210806P016200002021-08-05 9:36AM EDT1,620.002.040.004.80-72.17-97.25%9477.26%
MELI210806P016250002021-08-05 10:04AM EDT1,625.002.000.004.80-75.61-97.42%2675.15%
MELI210806P016300002021-08-03 1:14PM EDT1,630.0081.190.004.800.00-2673.02%
MELI210806P016350002021-08-03 1:14PM EDT1,635.0090.330.004.800.00-2570.91%
MELI210806P016400002021-08-03 12:13PM EDT1,640.0094.050.004.800.00-1068.79%
MELI210806P016450002021-08-05 9:38AM EDT1,645.002.480.004.80-95.71-97.47%4166.66%
MELI210806P016500002021-08-05 11:21AM EDT1,650.002.500.054.80-98.01-97.51%26464.69%
MELI210806P016550002021-08-04 1:04PM EDT1,655.002.860.054.80-103.44-97.31%1562.54%
MELI210806P016600002021-08-05 9:31AM EDT1,660.002.990.904.70-107.39-97.29%11562.49%
MELI210806P016700002021-08-05 9:41AM EDT1,670.003.041.354.90-74.96-96.10%2059.69%
MELI210806P016800002021-08-04 1:05PM EDT1,680.003.081.254.90-124.10-97.58%22154.92%
MELI210806P017000002021-08-05 11:27AM EDT1,700.003.353.305.60-133.95-97.56%411751.01%
MELI210806P017100002021-08-05 11:32AM EDT1,710.004.504.307.70-116.90-96.29%76150.96%
MELI210806P017400002021-08-05 11:36AM EDT1,740.0010.277.6014.50-144.93-93.38%13153.54%
MELI210806P017500002021-08-05 11:26AM EDT1,750.0013.009.2017.20-176.04-93.12%33151.83%
MELI210806P017800002021-08-05 11:27AM EDT1,780.0027.1021.2029.30-210.40-88.59%18248.33%
MELI210806P018000002021-08-05 10:13AM EDT1,800.0051.1032.7039.90-242.10-82.57%29144.78%
MELI210806P018100002021-07-01 9:46AM EDT1,810.00266.00238.50247.400.00--1424.62%
MELI210806P018200002021-07-01 9:46AM EDT1,820.00273.30248.50257.200.00--5432.24%
MELI210806P019700002021-07-19 12:15AM EDT1,970.00418.50188.10196.600.00--10.00%
MELI210806P020400002021-07-19 12:15AM EDT2,040.00488.00255.10263.600.00--10.00%
MELI210806P021700002021-07-30 9:33AM EDT2,170.00554.50385.00393.800.00-110.00%
MELI210806P022900002021-07-29 10:12AM EDT2,290.00669.50504.10512.800.00-100.00%