UK markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,266.38-7.76 (-0.61%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230929C007600002023-09-11 9:34AM EDT760.00668.00502.50513.800.00--1474.56%
MELI230929C008100002023-09-28 1:22PM EDT810.00466.80458.80469.10+466.80-10550.81%
MELI230929C008500002023-09-28 1:22PM EDT850.00426.80418.10431.90+426.80-10516.09%
MELI230929C008700002023-08-18 9:30AM EDT870.00319.30519.90534.900.00-111,326.38%
MELI230929C008900002023-08-18 9:30AM EDT890.00300.10500.00515.000.00-111,279.97%
MELI230929C009900002023-09-25 11:09AM EDT990.00290.90272.00281.500.00-11200.20%
MELI230929C011600002023-09-19 11:16AM EDT1,160.00168.77102.90110.800.00-1184.33%
MELI230929C011700002023-08-25 12:05PM EDT1,170.0089.85102.80117.800.00-10186.05%
MELI230929C011800002023-09-28 2:40PM EDT1,180.0095.4983.5090.200.00-1070.26%
MELI230929C011900002023-09-29 10:58AM EDT1,190.0092.0072.3080.40-4.74-4.90%119102.56%
MELI230929C012000002023-09-27 10:36AM EDT1,200.0077.0062.7071.200.00-22257.96%
MELI230929C012100002023-09-29 10:56AM EDT1,210.0072.0052.4061.50-8.00-10.00%1150.56%
MELI230929C012200002023-09-27 2:39PM EDT1,220.0049.1142.6051.100.00-6376.54%
MELI230929C012250002023-09-28 11:02AM EDT1,225.0029.0046.7054.20+29.00-4093.72%
MELI230929C012300002023-09-28 9:49AM EDT1,230.0022.0042.6049.00+22.00-1089.09%
MELI230929C012400002023-09-29 11:54AM EDT1,240.0029.2023.0032.50-2.80-8.75%5561.00%
MELI230929C012450002023-09-29 10:42AM EDT1,245.0046.5018.7026.00+29.50+173.53%1547.71%
MELI230929C012500002023-09-29 11:55AM EDT1,250.0018.0015.3022.00-14.00-43.75%52046.00%
MELI230929C012550002023-09-29 10:39AM EDT1,255.0036.4610.5015.40+11.41+45.55%11032.40%
MELI230929C012600002023-09-29 10:46AM EDT1,260.0030.538.0010.70+8.53+38.77%51926.75%
MELI230929C012650002023-09-29 11:34AM EDT1,265.0014.004.208.10-4.64-24.89%51627.96%
MELI230929C012700002023-09-29 12:52PM EDT1,270.003.501.853.50-8.50-70.83%403019.29%
MELI230929C012750002023-09-29 12:52PM EDT1,275.001.500.752.85-9.30-86.11%396223.50%
MELI230929C012800002023-09-29 12:55PM EDT1,280.000.600.401.40-10.40-94.55%337122.02%
MELI230929C012850002023-09-29 12:44PM EDT1,285.000.850.150.55-5.65-86.92%1313520.53%
MELI230929C012900002023-09-29 12:56PM EDT1,290.000.250.100.35-4.24-94.43%17914122.17%
MELI230929C012950002023-09-29 12:42PM EDT1,295.000.350.050.35-3.65-91.25%898025.76%
MELI230929C013000002023-09-29 12:54PM EDT1,300.000.150.100.45-1.95-92.86%7437530.76%
MELI230929C013050002023-09-29 12:07PM EDT1,305.000.150.050.20-1.48-90.80%3616329.64%
MELI230929C013100002023-09-29 12:15PM EDT1,310.000.200.050.25-0.87-81.31%233933.99%
MELI230929C013150002023-09-29 10:56AM EDT1,315.000.150.000.10-0.70-82.35%246632.37%
MELI230929C013200002023-09-29 11:33AM EDT1,320.000.100.000.30-0.96-90.57%94441.41%
MELI230929C013250002023-09-29 10:19AM EDT1,325.000.100.000.25-0.65-86.67%118743.26%
MELI230929C013300002023-09-29 11:09AM EDT1,330.000.250.000.45-0.34-57.63%230150.98%
MELI230929C013350002023-09-29 11:09AM EDT1,335.000.550.000.55+0.30+120.00%16356.10%
MELI230929C013400002023-09-29 10:58AM EDT1,340.000.050.001.15-0.25-83.33%39359.81%
MELI230929C013450002023-09-29 12:46PM EDT1,345.000.050.050.15-0.15-75.00%45251.27%
MELI230929C013500002023-09-29 12:08PM EDT1,350.000.050.000.15-0.20-80.00%317853.91%
MELI230929C013550002023-09-28 9:48AM EDT1,355.000.300.000.500.00-71760.74%
MELI230929C013600002023-09-28 3:38PM EDT1,360.000.130.005.000.00-23097.80%
MELI230929C013650002023-09-28 12:16PM EDT1,365.000.080.000.500.00-21666.31%
MELI230929C013700002023-09-29 9:58AM EDT1,370.000.050.000.60-0.46-90.20%11870.90%
MELI230929C013750002023-09-29 10:18AM EDT1,375.000.050.000.05-0.25-83.33%28455.47%
MELI230929C013800002023-09-28 3:28PM EDT1,380.000.100.000.050.00-22557.42%
MELI230929C013850002023-09-27 2:06PM EDT1,385.000.300.001.700.00-14493.34%
MELI230929C013900002023-09-28 12:17PM EDT1,390.000.050.001.800.00-11997.36%
MELI230929C013950002023-09-29 9:48AM EDT1,395.001.870.000.05+1.77+1,770.00%21564.06%
MELI230929C014000002023-09-28 1:52PM EDT1,400.000.050.000.050.00-46766.02%
MELI230929C014050002023-09-29 10:06AM EDT1,405.000.050.000.60-0.65-92.86%11089.89%
MELI230929C014100002023-09-27 1:06PM EDT1,410.000.230.000.250.00-21782.81%
MELI230929C014125002023-09-26 9:43AM EDT1,412.500.050.005.000.00-12135.06%
MELI230929C014150002023-09-28 12:35PM EDT1,415.000.100.005.000.00-26136.74%
MELI230929C014175002023-09-26 9:57AM EDT1,417.500.250.005.000.00--2138.43%
MELI230929C014200002023-09-26 10:00AM EDT1,420.000.770.005.000.00-112140.09%
MELI230929C014225002023-09-22 1:05PM EDT1,422.500.400.005.000.00--1141.75%
MELI230929C014250002023-09-28 12:43PM EDT1,425.000.010.005.000.00-17143.41%
MELI230929C014275002023-09-22 11:46AM EDT1,427.500.930.002.500.00-18126.64%
MELI230929C014300002023-09-19 2:14PM EDT1,430.003.600.005.000.00-29146.68%
MELI230929C014350002023-09-20 3:39PM EDT1,435.002.600.005.000.00--0149.95%
MELI230929C014400002023-09-28 1:49PM EDT1,440.000.480.005.000.00-311153.17%
MELI230929C014450002023-09-28 1:40PM EDT1,445.000.050.000.050.00-51984.77%
MELI230929C014500002023-09-28 2:32PM EDT1,450.000.260.004.900.00-112158.89%
MELI230929C014550002023-09-20 3:57PM EDT1,455.001.400.004.900.00-28162.06%
MELI230929C014600002023-09-28 2:11PM EDT1,460.000.200.000.050.00-12090.63%
MELI230929C014650002023-09-20 2:28PM EDT1,465.001.750.004.900.00-118168.29%
MELI230929C014700002023-09-20 12:07PM EDT1,470.001.270.000.150.00-115104.88%
MELI230929C014750002023-09-22 3:41PM EDT1,475.000.830.004.900.00-25174.41%
MELI230929C014800002023-09-29 9:58AM EDT1,480.000.050.000.050.00-32598.44%
MELI230929C014850002023-09-19 1:00PM EDT1,485.001.000.005.000.00-1321181.20%
MELI230929C014900002023-09-11 9:44AM EDT1,490.0014.000.005.000.00-13184.20%
MELI230929C014950002023-09-13 10:10AM EDT1,495.005.700.004.900.00--0186.45%
MELI230929C015000002023-09-28 9:30AM EDT1,500.000.830.000.050.00-2107106.25%
MELI230929C015050002023-09-18 1:32PM EDT1,505.001.870.005.000.00-1829193.09%
MELI230929C015100002023-09-27 11:17AM EDT1,510.000.050.004.900.00-27195.26%
MELI230929C015200002023-09-27 10:46AM EDT1,520.000.050.000.050.00-420114.06%
MELI230929C015300002023-09-27 10:45AM EDT1,530.000.050.000.050.00-13117.19%
MELI230929C015400002023-09-21 9:30AM EDT1,540.000.300.005.000.00-111213.21%
MELI230929C015500002023-09-26 10:00AM EDT1,550.000.050.000.050.00-519125.00%
MELI230929C015600002023-09-15 12:45PM EDT1,560.001.800.002.600.00-11200.59%
MELI230929C015700002023-09-22 11:01AM EDT1,570.000.200.001.600.00-11191.21%
MELI230929C015800002023-09-25 9:31AM EDT1,580.000.060.001.600.00-313196.00%
MELI230929C016000002023-09-29 9:36AM EDT1,600.000.050.000.050.00-2115142.19%
MELI230929C016200002023-09-13 3:17PM EDT1,620.002.000.002.600.00-11230.18%
MELI230929C016600002023-09-05 2:58PM EDT1,660.003.880.004.300.00-13269.53%
MELI230929C016800002023-09-05 1:01PM EDT1,680.002.050.002.600.00-11258.11%
MELI230929C017000002023-09-01 10:36AM EDT1,700.001.000.004.900.00-22294.92%
MELI230929C017200002023-08-30 11:03AM EDT1,720.000.300.004.900.00--1304.37%
MELI230929C017400002023-08-21 10:27AM EDT1,740.001.000.001.950.00-10273.29%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230929P007500002023-08-17 11:15AM EDT750.000.200.001.000.00-77409.96%
MELI230929P007700002023-08-17 11:12AM EDT770.000.300.004.300.00--1478.03%
MELI230929P008200002023-09-11 11:35AM EDT820.000.200.004.200.00-611422.85%
MELI230929P008300002023-09-11 11:11AM EDT830.001.240.004.200.00-10412.50%
MELI230929P008500002023-08-17 10:44AM EDT850.001.100.004.300.00--0393.70%
MELI230929P008600002023-08-17 11:11AM EDT860.001.000.004.300.00--1383.64%
MELI230929P008700002023-08-17 11:12AM EDT870.001.150.004.300.00--1373.68%
MELI230929P009000002023-09-19 1:48PM EDT900.000.100.004.900.00-12352.20%
MELI230929P009400002023-09-07 9:44AM EDT940.001.700.004.900.00-10313.57%
MELI230929P009500002023-09-25 9:40AM EDT950.000.050.000.100.00-617186.72%
MELI230929P009600002023-09-07 9:45AM EDT960.001.770.004.900.00-22294.73%
MELI230929P009700002023-09-25 12:34PM EDT970.000.050.000.200.00-2224185.94%
MELI230929P009900002023-09-07 9:45AM EDT990.001.780.005.000.00-24267.92%
MELI230929P010000002023-09-27 3:54PM EDT1,000.000.240.000.400.00-640179.30%
MELI230929P010200002023-09-07 12:07PM EDT1,020.001.480.004.900.00-119239.65%
MELI230929P010300002023-09-28 9:57AM EDT1,030.000.100.000.200.00-2036147.27%
MELI230929P010400002023-09-01 12:13PM EDT1,040.001.580.005.000.00-92222.58%
MELI230929P010500002023-09-01 12:12PM EDT1,050.001.050.002.200.00-114184.33%
MELI230929P010600002023-09-28 9:59AM EDT1,060.000.230.005.000.00-1718204.76%
MELI230929P010700002023-09-29 10:45AM EDT1,070.000.310.001.05-0.69-69.00%3033150.20%
MELI230929P010800002023-09-26 3:24PM EDT1,080.000.330.000.75+0.18+120.00%1044136.43%
MELI230929P010900002023-09-06 9:51AM EDT1,090.001.820.000.050.00-1396.09%
MELI230929P011000002023-09-28 1:26PM EDT1,100.000.050.000.050.00-82091.02%
MELI230929P011100002023-09-28 2:53PM EDT1,110.000.050.000.050.00-4585.55%
MELI230929P011200002023-09-28 2:51PM EDT1,120.000.050.000.050.00-11080.47%
MELI230929P011300002023-09-29 10:09AM EDT1,130.000.050.000.050.00-105475.00%
MELI230929P011400002023-09-29 9:30AM EDT1,140.000.040.000.05-0.06-60.00%102969.53%
MELI230929P011500002023-09-29 9:31AM EDT1,150.000.050.000.05-0.01-16.67%34264.45%
MELI230929P011600002023-09-29 11:03AM EDT1,160.000.050.000.15-0.45-90.00%69166.02%
MELI230929P011700002023-09-29 11:00AM EDT1,170.000.060.000.05-0.28-82.35%4114253.91%
MELI230929P011800002023-09-29 9:59AM EDT1,180.000.050.000.05-0.18-78.26%51652.15%
MELI230929P011900002023-09-28 3:34PM EDT1,190.000.250.000.050.00-1710646.48%
MELI230929P012000002023-09-29 11:36AM EDT1,200.000.130.000.25-0.11-45.83%1411750.49%
MELI230929P012100002023-09-29 11:51AM EDT1,210.000.050.000.25-0.29-85.29%18943.80%
MELI230929P012200002023-09-29 11:47AM EDT1,220.000.170.000.15-0.43-71.67%69234.18%
MELI230929P012250002023-09-29 11:36AM EDT1,225.000.640.000.10-0.06-8.57%102429.20%
MELI230929P012300002023-09-28 3:59PM EDT1,230.000.130.051.30-0.57-81.43%36543.07%
MELI230929P012350002023-09-29 9:37AM EDT1,235.000.260.050.75-0.99-79.20%11733.50%
MELI230929P012400002023-09-29 10:34AM EDT1,240.000.150.050.45-1.35-90.00%2711026.03%
MELI230929P012450002023-09-29 12:21PM EDT1,245.000.250.050.75-2.00-88.89%12625.04%
MELI230929P012500002023-09-29 12:43PM EDT1,250.000.500.300.75-2.95-85.51%6116120.61%
MELI230929P012550002023-09-29 12:07PM EDT1,255.000.780.501.90-3.02-79.47%41622.53%
MELI230929P012600002023-09-29 12:22PM EDT1,260.001.001.302.15-4.20-80.77%213217.68%
MELI230929P012650002023-09-29 12:09PM EDT1,265.002.802.253.90-3.88-58.08%51117.24%
MELI230929P012700002023-09-29 12:42PM EDT1,270.003.504.806.50-5.85-62.57%225016.83%
MELI230929P012750002023-09-29 12:54PM EDT1,275.0010.007.4011.30-1.44-12.59%713722.75%
MELI230929P012800002023-09-29 12:54PM EDT1,280.0014.0011.0016.60+0.50+3.70%564130.15%
MELI230929P012850002023-09-29 11:27AM EDT1,285.0014.8414.8022.40+0.04+0.27%63639.74%
MELI230929P012900002023-09-29 12:29PM EDT1,290.0016.8020.3026.00-5.70-25.33%114437.77%
MELI230929P012950002023-09-29 11:23AM EDT1,295.0022.5025.2031.70-16.45-42.23%154046.80%
MELI230929P013000002023-09-29 12:19PM EDT1,300.0030.5030.3037.10+1.50+5.17%813154.09%
MELI230929P013050002023-09-26 11:53AM EDT1,305.0054.1233.9042.000.00-14258.39%
MELI230929P013100002023-09-29 11:33AM EDT1,310.0033.0040.4046.30-7.25-18.01%969158.55%
MELI230929P013150002023-09-29 10:50AM EDT1,315.0027.0044.2051.00-8.00-22.86%101460.79%
MELI230929P013200002023-09-28 11:40AM EDT1,320.0063.9948.3056.700.00-22370.20%
MELI230929P013250002023-09-26 10:11AM EDT1,325.0060.6455.0061.700.00-22174.56%
MELI230929P013300002023-09-28 3:29PM EDT1,330.0054.8959.1067.900.00-71187.22%
MELI230929P013350002023-09-22 2:48PM EDT1,335.0062.9263.6072.000.00--685.30%
MELI230929P013400002023-09-27 10:21AM EDT1,340.0071.5069.6076.800.00-1787.96%
MELI230929P013450002023-09-26 11:28AM EDT1,345.0088.9073.7082.000.00-1093.64%
MELI230929P013500002023-09-28 3:59PM EDT1,350.0075.0081.0087.300.00-1365.23%
MELI230929P013550002023-09-22 1:31PM EDT1,355.0071.3085.1091.700.00--099.22%
MELI230929P013600002023-09-26 1:36PM EDT1,360.00102.0090.1097.600.00-1062.79%
MELI230929P013650002023-09-26 12:46PM EDT1,365.00102.0094.90101.900.00-10108.74%
MELI230929P013700002023-09-22 2:47PM EDT1,370.0094.7399.00107.500.00-10117.70%
MELI230929P013750002023-09-22 11:48AM EDT1,375.0082.00105.10111.900.00--0116.38%
MELI230929P013800002023-09-26 12:00PM EDT1,380.00123.51109.50117.900.00-4064.75%
MELI230929P013850002023-09-26 12:00PM EDT1,385.00128.06112.90121.600.00-50120.97%
MELI230929P013900002023-09-25 10:28AM EDT1,390.00115.46117.20127.000.00-90128.49%
MELI230929P013950002023-09-20 3:58PM EDT1,395.0073.38121.40131.000.00-20121.73%
MELI230929P014000002023-09-26 9:44AM EDT1,400.00127.56129.80137.700.00-3078.42%
MELI230929P014050002023-09-22 1:29PM EDT1,405.00116.25132.10141.200.00-10130.88%
MELI230929P014100002023-09-22 1:32PM EDT1,410.00123.67138.40147.300.00-21145.85%
MELI230929P014150002023-09-18 1:28PM EDT1,415.0049.80141.20151.800.00-50144.34%
MELI230929P014200002023-09-26 1:51PM EDT1,420.00160.00149.80157.700.00-3088.09%
MELI230929P014225002023-09-22 1:57PM EDT1,422.50135.25150.00159.900.00--0155.70%
MELI230929P014300002023-09-11 9:39AM EDT1,430.0046.65157.40167.100.00-10157.85%
MELI230929P014325002023-09-22 1:31PM EDT1,432.50144.65159.00168.900.00--0151.73%
MELI230929P014350002023-09-22 1:57PM EDT1,435.00147.75160.80171.300.00--0152.17%
MELI230929P014400002023-09-21 10:03AM EDT1,440.00150.00168.90177.400.00-10167.82%
MELI230929P014450002023-09-20 11:55AM EDT1,445.00103.00170.70181.400.00-30159.91%
MELI230929P014500002023-09-20 9:45AM EDT1,450.0097.00180.10187.800.00-30114.31%
MELI230929P014700002023-09-11 9:54AM EDT1,470.0072.13197.40207.200.00-10185.57%
MELI230929P014800002023-09-11 9:54AM EDT1,480.0079.08210.10217.700.00-10126.37%
MELI230929P015000002023-08-23 2:20PM EDT1,500.00240.50216.00231.000.00-200.00%
MELI230929P015300002023-08-29 1:13PM EDT1,530.00226.00247.70260.700.00--00.00%
MELI230929P015500002023-09-01 9:39AM EDT1,550.00147.50276.60287.900.00-20243.43%