New Zealand markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,439.28-12.49 (-0.86%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI201127C007300002020-10-19 3:38PM EST730.00487.00569.40579.000.00--00.00%
MELI201127C008200002020-10-30 1:44PM EST820.00394.650.000.000.00-100.00%
MELI201127C009800002020-10-18 11:07PM EST980.00298.900.000.000.00--00.00%
MELI201127C010000002020-10-27 8:31AM EST1,000.00293.900.000.000.00--00.00%
MELI201127C010100002020-10-27 8:31AM EST1,010.00284.910.000.000.00--00.00%
MELI201127C010300002020-11-19 9:44AM EST1,030.00304.900.000.000.00-100.00%
MELI201127C011000002020-11-12 10:20AM EST1,100.00241.500.000.000.00-100.00%
MELI201127C011200002020-11-02 9:32AM EST1,120.00145.420.000.000.00-100.00%
MELI201127C011400002020-11-02 9:32AM EST1,140.00132.270.000.000.00-100.00%
MELI201127C011750002020-10-08 2:54PM EST1,175.0084.60305.50314.900.00--1298.43%
MELI201127C011900002020-10-30 9:38AM EST1,190.00107.400.000.000.00-100.00%
MELI201127C012000002020-11-05 11:08AM EST1,200.00230.490.000.000.00-100.00%
MELI201127C012100002020-10-30 3:00PM EST1,210.0088.000.000.000.00-400.00%
MELI201127C012200002020-10-30 11:17AM EST1,220.0056.550.000.000.00-100.00%
MELI201127C012250002020-11-03 12:05PM EST1,225.0081.890.000.000.00-300.00%
MELI201127C012300002020-11-19 3:08PM EST1,230.00150.340.000.000.00-100.00%
MELI201127C012350002020-11-04 9:54AM EST1,235.00109.000.000.000.00-100.00%
MELI201127C012400002020-11-19 3:08PM EST1,240.00140.840.000.000.00-100.00%
MELI201127C012450002020-11-20 12:22PM EST1,245.00170.000.000.000.00-100.00%
MELI201127C012500002020-11-13 9:38AM EST1,250.00100.000.000.000.00-100.00%
MELI201127C012525002020-11-16 12:09AM EST1,252.5049.150.000.000.00--00.00%
MELI201127C012550002020-11-12 11:27AM EST1,255.0097.950.000.000.00-100.00%
MELI201127C012600002020-11-16 9:51AM EST1,260.0067.650.000.000.00-100.00%
MELI201127C012650002020-11-10 3:48PM EST1,265.0051.700.000.000.00-100.00%
MELI201127C012700002020-10-21 9:26AM EST1,270.00148.15121.40130.400.00--00.00%
MELI201127C012725002020-11-16 12:09AM EST1,272.50180.170.000.000.00-200.00%
MELI201127C012750002020-11-19 3:14PM EST1,275.00112.000.000.000.00-200.00%
MELI201127C012775002020-11-16 12:09AM EST1,277.5055.000.000.000.00--00.00%
MELI201127C012800002020-11-17 12:13PM EST1,280.00172.920.000.000.00-200.00%
MELI201127C012850002020-11-16 2:59PM EST1,285.0035.000.000.000.00-100.00%
MELI201127C012875002020-11-18 3:19PM EST1,287.5053.000.000.000.00-100.00%
MELI201127C012900002020-11-19 12:01PM EST1,290.0090.000.000.000.00-100.00%
MELI201127C012925002020-11-19 9:51AM EST1,292.5065.000.000.000.00-200.00%
MELI201127C012950002020-10-22 2:50PM EST1,295.0047.60123.30132.000.00-140.00%
MELI201127C012975002020-11-19 10:03AM EST1,297.5074.900.000.000.00-100.00%
MELI201127C013000002020-11-23 1:10PM EST1,300.00152.000.000.000.00-200.00%
MELI201127C013025002020-11-18 3:56PM EST1,302.5046.000.000.000.00-200.00%
MELI201127C013050002020-11-23 9:42AM EST1,305.00116.450.000.000.00-200.00%
MELI201127C013075002020-11-18 3:25PM EST1,307.5041.000.000.000.00-100.00%
MELI201127C013100002020-11-23 1:31PM EST1,310.00141.770.000.000.00-100.00%
MELI201127C013125002020-11-23 1:31PM EST1,312.50108.500.000.000.00-100.00%
MELI201127C013150002020-11-20 10:58AM EST1,315.0084.000.000.000.00-200.00%
MELI201127C013175002020-11-19 9:57AM EST1,317.5053.060.000.000.00-100.00%
MELI201127C013200002020-11-19 2:27PM EST1,320.0070.000.000.000.00-2000.00%
MELI201127C013225002020-11-19 9:57AM EST1,322.5099.000.000.000.00-100.00%
MELI201127C013250002020-11-20 10:19AM EST1,325.0073.400.000.000.00-1500.00%
MELI201127C013275002020-11-19 9:36AM EST1,327.5033.700.000.000.00-100.00%
MELI201127C013300002020-11-19 11:57AM EST1,330.0054.400.000.000.00-400.00%
MELI201127C013325002020-11-20 2:17PM EST1,332.5087.500.000.000.00-100.00%
MELI201127C013350002020-11-19 12:02PM EST1,335.0054.150.000.000.00-100.00%
MELI201127C013400002020-11-20 2:35PM EST1,340.0087.180.000.000.00-100.00%
MELI201127C013450002020-11-16 12:52PM EST1,345.0017.700.000.000.00-200.00%
MELI201127C013500002020-11-23 3:03PM EST1,350.00103.620.000.000.00-300.00%
MELI201127C013550002020-11-17 3:19PM EST1,355.0012.400.000.000.00-200.00%
MELI201127C013600002020-11-23 11:23AM EST1,360.0063.300.000.000.00-300.00%
MELI201127C013650002020-11-20 11:29AM EST1,365.0055.000.000.000.00-300.00%
MELI201127C013700002020-11-24 10:16AM EST1,370.0043.500.000.000.00-300.00%
MELI201127C013750002020-11-20 2:06PM EST1,375.0054.730.000.000.00-1000.00%
MELI201127C013800002020-11-24 9:34AM EST1,380.0082.370.000.000.00-200.00%
MELI201127C013850002020-11-23 12:16PM EST1,385.0063.450.000.000.00-200.00%
MELI201127C013900002020-11-24 3:46PM EST1,390.0053.700.000.000.00-700.00%
MELI201127C014000002020-11-24 3:52PM EST1,400.0049.600.000.000.00-3100.00%
MELI201127C014100002020-11-24 3:53PM EST1,410.0041.200.000.000.00-3100.00%
MELI201127C014200002020-11-24 3:20PM EST1,420.0021.600.000.000.00-2000.00%
MELI201127C014300002020-11-24 3:57PM EST1,430.0023.120.000.000.00-5000.00%
MELI201127C014350002020-11-24 2:07PM EST1,435.0012.400.000.000.00-2400.00%
MELI201127C014400002020-11-24 3:53PM EST1,440.0018.810.000.000.00-3100.20%
MELI201127C014450002020-11-24 3:52PM EST1,445.0017.300.000.000.00-600.78%
MELI201127C014500002020-11-24 3:34PM EST1,450.0012.000.000.000.00-7901.56%
MELI201127C014550002020-11-24 2:49PM EST1,455.009.000.000.000.00-1103.13%
MELI201127C014600002020-11-24 3:52PM EST1,460.0011.200.000.000.00-4403.13%
MELI201127C014650002020-11-24 12:47PM EST1,465.002.500.000.000.00-103.13%
MELI201127C014700002020-11-24 3:59PM EST1,470.008.000.000.000.00-1306.25%
MELI201127C014750002020-11-24 3:26PM EST1,475.006.000.000.000.00-806.25%
MELI201127C014800002020-11-24 3:52PM EST1,480.006.000.000.000.00-17206.25%
MELI201127C014850002020-11-19 1:52PM EST1,485.005.200.000.000.00-206.25%
MELI201127C014900002020-11-24 2:40PM EST1,490.004.000.000.000.00-506.25%
MELI201127C014950002020-11-24 3:09PM EST1,495.003.120.000.000.00-206.25%
MELI201127C015000002020-11-24 3:52PM EST1,500.003.200.000.000.00-55012.50%
MELI201127C015050002020-11-24 12:19PM EST1,505.000.750.000.000.00-2012.50%
MELI201127C015100002020-11-24 2:17PM EST1,510.001.000.000.000.00-6012.50%
MELI201127C015150002020-11-23 2:25PM EST1,515.005.550.000.000.00-1012.50%
MELI201127C015200002020-11-23 2:25PM EST1,520.002.160.000.000.00-15012.50%
MELI201127C015250002020-11-23 2:35PM EST1,525.003.300.000.000.00-5012.50%
MELI201127C015300002020-11-24 3:23PM EST1,530.001.000.000.000.00-16012.50%
MELI201127C015400002020-11-24 2:15PM EST1,540.000.300.000.000.00-1012.50%
MELI201127C015500002020-11-23 1:10PM EST1,550.002.300.000.000.00-15012.50%
MELI201127C015600002020-11-23 2:25PM EST1,560.003.960.000.000.00-4012.50%
MELI201127C015700002020-11-23 1:48PM EST1,570.001.200.000.000.00-3025.00%
MELI201127C015800002020-11-23 1:57PM EST1,580.000.990.000.000.00-1025.00%
MELI201127C015900002020-11-23 12:29PM EST1,590.001.090.000.000.00-2025.00%
MELI201127C016000002020-11-23 3:26PM EST1,600.000.550.000.000.00-5025.00%
MELI201127C016400002020-11-24 3:32PM EST1,640.000.350.000.000.00-2025.00%
MELI201127C016600002020-11-05 12:04PM EST1,660.007.100.000.000.00-1025.00%
MELI201127C016700002020-11-05 9:30AM EST1,670.005.000.000.000.00--025.00%
MELI201127C016800002020-11-23 2:05PM EST1,680.000.25-0.000.00-1025.00%
MELI201127C017000002020-11-24 12:58PM EST1,700.000.070.000.000.00-3025.00%
MELI201127C018000002020-11-20 12:07PM EST1,800.000.910.000.000.00-1050.00%
MELI201127C018400002020-11-16 12:09AM EST1,840.000.72-0.000.00--050.00%
MELI201127C020300002020-11-20 3:04PM EST2,030.000.050.000.000.00-10050.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI201127P007600002020-10-19 3:38PM EST760.001.580.001.950.00--0303.13%
MELI201127P008000002020-11-24 3:02PM EST800.000.050.000.000.00-1050.00%
MELI201127P008100002020-11-16 12:10AM EST810.000.05-0.000.00--050.00%
MELI201127P008600002020-10-09 9:22AM EST860.005.960.002.950.00-11263.77%
MELI201127P009000002020-11-16 12:10AM EST900.001.49-0.000.00--050.00%
MELI201127P009500002020-11-04 9:35AM EST950.005.300.000.000.00-1050.00%
MELI201127P009700002020-11-02 10:02AM EST970.0011.000.000.000.00--050.00%
MELI201127P009900002020-11-16 3:13PM EST990.002.460.000.000.00-1050.00%
MELI201127P010000002020-11-16 3:13PM EST1,000.002.510.000.000.00-1050.00%
MELI201127P010100002020-11-17 1:08PM EST1,010.000.900.000.000.00-19050.00%
MELI201127P010200002020-11-10 9:43AM EST1,020.003.730.000.000.00-6050.00%
MELI201127P010300002020-11-16 12:10AM EST1,030.003.890.000.000.00--050.00%
MELI201127P010400002020-11-03 3:54PM EST1,040.0017.900.000.000.00-1050.00%
MELI201127P010500002020-11-23 1:14PM EST1,050.000.050.000.000.00-1050.00%
MELI201127P010600002020-10-26 12:22PM EST1,060.0020.600.000.000.00--050.00%
MELI201127P010700002020-11-16 12:10AM EST1,070.003.900.000.000.00--050.00%
MELI201127P010750002020-10-22 1:16PM EST1,075.0021.100.002.050.00--3151.39%
MELI201127P010800002020-11-05 10:10AM EST1,080.000.010.000.000.00-1050.00%
MELI201127P010850002020-11-05 10:10AM EST1,085.000.130.000.000.00-1050.00%
MELI201127P010950002020-11-13 2:44PM EST1,095.003.650.000.000.00-1050.00%
MELI201127P011000002020-11-18 1:53PM EST1,100.005.740.000.000.00-1050.00%
MELI201127P011050002020-11-16 3:32PM EST1,105.003.200.000.000.00-1050.00%
MELI201127P011100002020-11-05 11:59AM EST1,110.002.000.000.000.00--050.00%
MELI201127P011200002020-11-19 3:56PM EST1,120.000.700.000.000.00-1050.00%
MELI201127P011250002020-11-16 12:10AM EST1,125.0016.450.000.000.00--050.00%
MELI201127P011300002020-11-23 10:40AM EST1,130.000.500.000.000.00-1050.00%
MELI201127P011350002020-11-23 10:40AM EST1,135.000.502.100.000.00-10126.95%
MELI201127P011450002020-11-23 10:39AM EST1,145.000.510.000.000.00-1050.00%
MELI201127P011475002020-11-23 10:24AM EST1,147.500.500.853.600.00--2137.94%
MELI201127P011500002020-11-23 10:24AM EST1,150.000.500.000.000.00-1050.00%
MELI201127P011550002020-11-03 2:44PM EST1,155.0047.300.000.000.00--050.00%
MELI201127P011575002020-11-03 10:26AM EST1,157.5048.470.000.000.00--050.00%
MELI201127P011600002020-11-17 1:08PM EST1,160.004.500.000.000.00-2050.00%
MELI201127P011625002020-11-17 1:10PM EST1,162.504.500.000.000.00-1050.00%
MELI201127P011650002020-11-17 10:22AM EST1,165.005.100.000.000.00-16050.00%
MELI201127P011700002020-11-24 12:33PM EST1,170.000.250.000.000.00-2050.00%
MELI201127P011750002020-11-12 2:48PM EST1,175.009.500.000.000.00-1050.00%
MELI201127P011800002020-11-23 10:21AM EST1,180.000.500.000.000.00-1050.00%
MELI201127P011850002020-10-19 3:38PM EST1,185.0076.903.807.700.00--0147.96%
MELI201127P011900002020-11-18 10:34AM EST1,190.006.500.000.000.00-1050.00%
MELI201127P011950002020-11-18 12:15PM EST1,195.005.300.000.000.00-5050.00%
MELI201127P012000002020-11-20 10:39AM EST1,200.000.500.000.000.00-1050.00%
MELI201127P012050002020-11-09 3:37PM EST1,205.009.300.000.000.00-40050.00%
MELI201127P012100002020-11-12 1:31PM EST1,210.0016.400.000.000.00-3050.00%
MELI201127P012150002020-11-17 11:17AM EST1,215.0010.300.000.000.00--025.00%
MELI201127P012200002020-11-24 11:18AM EST1,220.000.050.000.000.00-1025.00%
MELI201127P012250002020-11-02 9:42AM EST1,225.0074.230.000.000.00-1025.00%
MELI201127P012300002020-11-23 12:46PM EST1,230.000.700.000.000.00-2025.00%
MELI201127P012350002020-11-16 12:10AM EST1,235.0020.540.000.000.00---25.00%
MELI201127P012400002020-11-19 1:51PM EST1,240.004.100.000.000.00-1025.00%
MELI201127P012500002020-11-24 9:46AM EST1,250.000.800.000.000.00-5025.00%
MELI201127P012525002020-11-16 12:10AM EST1,252.5039.200.000.000.00---25.00%
MELI201127P012550002020-11-19 12:57PM EST1,255.005.700.000.000.00-2025.00%
MELI201127P012575002020-11-19 12:56PM EST1,257.506.000.000.000.00-1025.00%
MELI201127P012600002020-11-19 2:42PM EST1,260.004.070.000.000.00-1025.00%
MELI201127P012625002020-11-19 2:39PM EST1,262.504.100.000.000.00-5025.00%
MELI201127P012650002020-11-20 11:22AM EST1,265.002.910.000.000.00-1025.00%
MELI201127P012675002020-11-20 2:30PM EST1,267.502.840.000.000.00-1025.00%
MELI201127P012700002020-11-20 2:53PM EST1,270.002.900.000.000.00-11025.00%
MELI201127P012725002020-11-19 1:51PM EST1,272.506.800.000.000.00-1025.00%
MELI201127P012750002020-11-20 1:45PM EST1,275.003.000.000.000.00-1025.00%
MELI201127P012775002020-11-20 2:58PM EST1,277.503.100.000.000.00-23025.00%
MELI201127P012800002020-11-24 10:36AM EST1,280.002.700.000.000.00-2025.00%
MELI201127P012825002020-11-19 3:06PM EST1,282.506.800.000.000.00--025.00%
MELI201127P012850002020-11-19 1:51PM EST1,285.001.900.000.000.00-1025.00%
MELI201127P012900002020-11-23 9:48AM EST1,290.001.450.000.000.00-11025.00%
MELI201127P012925002020-11-16 12:10AM EST1,292.5042.400.000.000.00--025.00%
MELI201127P012950002020-11-20 10:21AM EST1,295.004.900.000.000.00-1025.00%
MELI201127P012975002020-11-20 10:35AM EST1,297.506.100.000.000.00-2025.00%
MELI201127P013000002020-11-24 3:19PM EST1,300.000.840.000.000.00-9025.00%
MELI201127P013050002020-11-23 9:31AM EST1,305.003.180.000.000.00-1025.00%
MELI201127P013075002020-11-20 11:41AM EST1,307.505.440.000.000.00-2025.00%
MELI201127P013100002020-11-23 9:31AM EST1,310.003.380.000.000.00-1025.00%
MELI201127P013125002020-11-23 1:43PM EST1,312.501.300.000.000.00-2025.00%
MELI201127P013150002020-11-23 10:45AM EST1,315.002.850.000.000.00-4025.00%
MELI201127P013175002020-11-16 12:10AM EST1,317.5059.800.000.000.00--025.00%
MELI201127P013200002020-11-23 10:49AM EST1,320.003.440.000.000.00-2025.00%
MELI201127P013250002020-11-23 10:28AM EST1,325.003.000.000.000.00-2025.00%
MELI201127P013275002020-11-23 9:32AM EST1,327.506.010.000.000.00-1012.50%
MELI201127P013300002020-11-23 11:47AM EST1,330.002.300.000.000.00-1012.50%
MELI201127P013325002020-11-23 10:23AM EST1,332.504.200.000.000.00-1012.50%
MELI201127P013350002020-11-23 9:42AM EST1,335.003.400.000.000.00-1012.50%
MELI201127P013400002020-11-24 1:00PM EST1,340.002.900.000.000.00-6012.50%
MELI201127P013450002020-11-24 10:33AM EST1,345.002.650.000.000.00-1012.50%
MELI201127P013500002020-11-24 3:53PM EST1,350.000.550.000.000.00-13012.50%
MELI201127P013600002020-11-24 11:47AM EST1,360.003.900.000.000.00-6012.50%
MELI201127P013650002020-11-23 12:50PM EST1,365.003.500.000.000.00-33012.50%
MELI201127P013700002020-11-24 12:04PM EST1,370.005.800.000.000.00-9012.50%
MELI201127P013750002020-11-23 3:50PM EST1,375.007.200.000.000.00-2012.50%
MELI201127P013800002020-11-24 3:57PM EST1,380.001.550.000.000.00-21012.50%
MELI201127P013850002020-11-24 10:53AM EST1,385.006.900.000.000.00-206.25%
MELI201127P013900002020-11-24 2:50PM EST1,390.004.540.000.000.00-3306.25%
MELI201127P014000002020-11-24 3:57PM EST1,400.006.450.000.000.00-12806.25%
MELI201127P014100002020-11-24 3:57PM EST1,410.006.000.000.000.00-3806.25%
MELI201127P014200002020-11-24 3:19PM EST1,420.0010.500.000.000.00-1603.13%
MELI201127P014300002020-11-24 3:57PM EST1,430.0014.900.000.000.00-3701.56%
MELI201127P014350002020-11-24 3:50PM EST1,435.0013.000.000.000.00-800.78%
MELI201127P014400002020-11-24 3:52PM EST1,440.0015.000.000.000.00-300.00%
MELI201127P014500002020-11-24 3:50PM EST1,450.0022.000.000.000.00-1800.00%
MELI201127P014600002020-11-06 1:30PM EST1,460.0053.750.000.000.00-1000.00%
MELI201127P014700002020-11-13 10:58AM EST1,470.00186.000.000.000.00-100.00%
MELI201127P014750002020-11-23 3:20PM EST1,475.0038.400.000.000.00-1200.00%
MELI201127P014800002020-11-23 9:51AM EST1,480.0061.950.000.000.00-500.00%
MELI201127P016100002020-11-02 11:02AM EST1,610.00376.300.000.000.00--00.00%
MELI201127P019900002020-11-16 12:10AM EST1,990.00612.000.000.000.00---0.00%
MELI201127P020300002020-11-16 12:10AM EST2,030.00632.500.000.000.00---0.00%