New Zealand markets open in 6 hours 4 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,851.78-0.75 (-0.04%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210319C004800002020-11-25 9:47AM EST480.00984.501,206.501,216.000.00-130.00%
MELI210319C004900002020-09-09 1:05PM EST490.00562.30708.50718.400.00-120.00%
MELI210319C005000002020-11-16 9:33AM EST500.00786.001,101.501,110.400.00-150.00%
MELI210319C005200002020-10-07 10:01AM EST520.00589.50960.00969.500.00-220.00%
MELI210319C005400002020-09-03 1:21PM EST540.00565.80541.00550.500.00-240.00%
MELI210319C005600002021-01-04 9:41AM EST560.001,122.101,290.701,300.500.00-22140.31%
MELI210319C005800002020-12-08 10:25AM EST580.001,005.901,010.701,014.000.00-130.00%
MELI210319C006000002021-01-04 9:40AM EST600.001,069.701,250.701,260.500.00-20132.64%
MELI210319C006200002020-08-27 11:39AM EST620.00598.20450.50459.400.00--10.00%
MELI210319C006400002020-12-08 10:17AM EST640.00952.50951.10958.500.00-230.00%
MELI210319C006600002020-12-01 9:39AM EST660.00873.501,012.401,021.500.00--20.00%
MELI210319C006800002021-01-08 12:03PM EST680.001,014.441,171.001,180.500.00-13119.47%
MELI210319C007000002021-01-08 11:31AM EST700.00991.901,150.501,159.900.00-11113.66%
MELI210319C007200002020-12-14 1:04PM EST720.00899.801,074.501,083.500.00-230.00%
MELI210319C007400002020-12-29 11:30AM EST740.00926.501,111.001,120.500.00-18110.10%
MELI210319C007600002020-12-09 11:31AM EST760.00800.60956.00965.500.00-130.00%
MELI210319C007800002021-01-04 9:37AM EST780.00905.801,071.101,081.000.00-10105.46%
MELI210319C008000002021-01-12 9:45AM EST800.001,023.501,051.001,060.500.00-14101.47%
MELI210319C008200002020-12-21 3:32PM EST820.00878.601,031.501,041.000.00-14100.60%
MELI210319C008400002021-01-14 11:10AM EST840.001,044.501,011.501,020.500.00-1597.00%
MELI210319C008500002020-12-01 9:39AM EST850.00688.00824.00833.500.00-130.00%
MELI210319C008600002020-12-28 11:05AM EST860.00794.20991.501,000.400.00-1494.19%
MELI210319C008700002020-10-19 8:44AM EST870.00448.000.000.000.00-730.00%
MELI210319C008800002020-12-28 11:05AM EST880.00736.50971.50981.000.00-1492.66%
MELI210319C008900002021-01-05 11:21AM EST890.00774.40961.50971.000.00-1391.39%
MELI210319C009000002021-01-05 11:21AM EST900.00764.60951.50960.900.00-1989.97%
MELI210319C009100002021-01-06 9:32AM EST910.00703.50942.00951.500.00-1890.46%
MELI210319C009200002021-01-05 11:21AM EST920.00745.00932.00941.000.00-2388.45%
MELI210319C009300002021-01-05 11:21AM EST930.00735.20922.10932.000.00-2688.85%
MELI210319C009400002021-01-05 11:21AM EST940.00725.40912.00921.500.00-4686.75%
MELI210319C009500002020-12-01 11:32AM EST950.00594.80726.50735.500.00-140.00%
MELI210319C009600002020-10-12 11:58AM EST960.00322.80370.50379.000.00-100.00%
MELI210319C009700002021-01-04 3:17PM EST970.00693.70882.60892.500.00-2385.32%
MELI210319C009800002021-01-04 12:03PM EST980.00682.60872.50882.000.00-2383.34%
MELI210319C009900002021-01-04 1:36PM EST990.00660.00862.50872.000.00-11182.17%
MELI210319C010000002021-01-08 11:06AM EST1,000.00815.10852.50862.000.00-1981.00%
MELI210319C010100002020-11-24 3:00PM EST1,010.00452.40683.00692.500.00-270.00%
MELI210319C010200002020-12-24 11:37AM EST1,020.00668.90833.00842.400.00-1279.80%
MELI210319C010300002021-01-06 9:39AM EST1,030.00586.40823.00832.400.00-1478.66%
MELI210319C010400002020-12-24 11:37AM EST1,040.00649.70813.50823.000.00-1878.77%
MELI210319C010500002020-11-23 2:25PM EST1,050.00432.47625.70635.500.00-190.00%
MELI210319C010600002021-01-04 10:45AM EST1,060.00652.70794.00803.300.00-1477.36%
MELI210319C010700002020-10-20 11:49AM EST1,070.00350.25337.10345.000.00-420.00%
MELI210319C010800002020-11-12 12:58PM EST1,080.00290.00538.50547.500.00-120.00%
MELI210319C010900002021-01-05 10:39AM EST1,090.00591.24764.50773.900.00-21075.08%
MELI210319C011000002021-01-12 9:48AM EST1,100.00722.00754.50764.000.00-2074.05%
MELI210319C011200002021-01-05 10:39AM EST1,120.00562.89735.70745.000.00-32673.82%
MELI210319C011400002020-11-10 3:48PM EST1,140.00180.30410.30418.900.00-1360.00%
MELI210319C011600002020-11-30 3:59PM EST1,160.00426.60561.50570.500.00-1230.00%
MELI210319C011800002021-01-06 10:56AM EST1,180.00445.00677.70687.000.00-11070.29%
MELI210319C012000002021-01-11 2:10PM EST1,200.00591.00658.50668.000.00-16269.32%
MELI210319C012200002020-12-02 10:42AM EST1,220.00329.02472.00480.500.00-1120.00%
MELI210319C012400002021-01-13 9:36AM EST1,240.00592.81620.20629.500.00-14766.94%
MELI210319C012600002021-01-15 12:59PM EST1,260.00600.00601.50610.50+10.00+1.69%24366.06%
MELI210319C012800002020-12-09 12:40PM EST1,280.00316.40454.50463.800.00-1540.00%
MELI210319C013000002021-01-04 1:09PM EST1,300.00543.00563.50573.000.00-16464.03%
MELI210319C013200002020-12-30 3:40PM EST1,320.00425.80545.00554.500.00-13763.26%
MELI210319C013400002021-01-07 11:12AM EST1,340.00294.16527.00536.000.00-11162.61%
MELI210319C013600002020-12-29 10:23AM EST1,360.00336.28508.50518.000.00-24361.85%
MELI210319C013800002021-01-12 9:45AM EST1,380.00467.50490.00499.000.00-12960.60%
MELI210319C014000002021-01-13 12:43PM EST1,400.00439.60472.50481.500.00-2510260.23%
MELI210319C014200002021-01-04 12:03PM EST1,420.00294.00456.00464.000.00-15160.06%
MELI210319C014400002021-01-08 2:48PM EST1,440.00311.09438.50447.000.00-132359.56%
MELI210319C014600002021-01-08 3:55PM EST1,460.00310.00421.00429.500.00-101758.78%
MELI210319C014800002021-01-13 12:10PM EST1,480.00375.90403.50411.900.00-11857.88%
MELI210319C015000002021-01-14 12:23PM EST1,500.00400.50387.60396.000.00-215957.81%
MELI210319C015200002021-01-12 11:40AM EST1,520.00357.93370.00378.700.00-37456.75%
MELI210319C015400002021-01-11 11:53AM EST1,540.00286.30354.80363.400.00-23656.73%
MELI210319C015600002021-01-07 3:09PM EST1,560.00294.00339.20347.400.00-17856.27%
MELI210319C015800002021-01-11 1:36PM EST1,580.00315.10323.00332.00-31.42-9.07%105055.69%
MELI210319C016000002021-01-15 3:50PM EST1,600.00309.50307.50315.80-0.60-0.19%536254.97%
MELI210319C016200002021-01-11 1:36PM EST1,620.00276.97293.00301.300.00-23054.71%
MELI210319C016400002021-01-14 11:51AM EST1,640.00308.00278.00286.500.00-15754.15%
MELI210319C016600002021-01-15 12:05PM EST1,660.00258.68264.50272.80+17.74+7.36%217753.99%
MELI210319C016800002021-01-14 10:21AM EST1,680.00263.00251.00258.900.00-211553.64%
MELI210319C017000002021-01-15 2:43PM EST1,700.00242.77238.00246.10-17.38-6.68%29053.46%
MELI210319C017200002021-01-12 2:40PM EST1,720.00227.28225.00233.000.00-31953.08%
MELI210319C017400002021-01-14 11:08AM EST1,740.00240.00212.50220.400.00-31552.74%
MELI210319C017600002021-01-15 3:51PM EST1,760.00202.00200.50209.50+17.37+9.41%11152.67%
MELI210319C017800002021-01-14 11:13AM EST1,780.00218.00188.60197.200.00-111652.22%
MELI210319C018000002021-01-15 2:43PM EST1,800.00180.92177.50185.60-18.08-9.09%113151.90%
MELI210319C018200002021-01-14 2:44PM EST1,820.00183.00167.00175.20+0.50+0.27%13051.76%
MELI210319C018400002021-01-15 2:26PM EST1,840.00162.65156.50164.60-3.35-2.02%181751.44%
MELI210319C018600002021-01-14 11:12AM EST1,860.00150.00147.00155.20-22.30-12.94%36351.36%
MELI210319C018800002021-01-13 2:49PM EST1,880.00121.57139.60145.300.00-111451.41%
MELI210319C019000002021-01-14 12:09PM EST1,900.00144.92129.00138.100.00-82651.24%
MELI210319C019200002021-01-15 9:48AM EST1,920.00122.00122.00128.80-14.27-10.47%516351.19%
MELI210319C019400002021-01-13 11:42AM EST1,940.00130.00113.90121.000.00-102051.08%
MELI210319C019600002021-01-15 3:47PM EST1,960.00108.20106.60113.80-18.50-14.60%27551.08%
MELI210319C019800002021-01-15 1:14PM EST1,980.00105.0099.60106.90-9.89-8.61%201051.06%
MELI210319C020000002021-01-15 3:01PM EST2,000.0092.5092.90100.10-9.35-9.18%97550.99%
MELI210319C021000002021-01-15 1:13PM EST2,100.0070.0063.9071.60-5.00-6.67%24450.61%
MELI210319C022000002021-01-14 1:08PM EST2,200.0052.8043.1050.300.00-61550.39%
MELI210319C023000002021-01-15 10:37AM EST2,300.0031.2028.4034.60-5.50-14.99%41750.17%
MELI210319C024000002021-01-14 9:33AM EST2,400.0026.2018.0025.40-1.30-4.73%1850.53%
MELI210319C025000002021-01-15 11:09AM EST2,500.0015.5011.7017.60-2.94-15.94%33450.71%
MELI210319C026000002021-01-14 10:14AM EST2,600.0015.9011.9014.60+5.90+59.00%41354.25%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210319P004800002020-12-24 11:41AM EST480.002.750.051.450.00-435128.05%
MELI210319P004900002020-11-20 9:59AM EST490.001.430.004.300.00-211143.24%
MELI210319P005000002021-01-04 10:08AM EST500.002.500.001.850.00-128127.25%
MELI210319P005200002021-01-15 2:23PM EST520.001.000.002.20+0.55+122.22%2239126.07%
MELI210319P005400002021-01-11 3:24PM EST540.004.300.002.750.00-259125.78%
MELI210319P005600002021-01-15 2:23PM EST560.001.010.003.30+0.41+68.33%128125.02%
MELI210319P005800002021-01-06 12:04PM EST580.001.150.003.900.00-229124.17%
MELI210319P006000002020-12-24 12:40PM EST600.001.750.004.500.00-1613123.05%
MELI210319P006200002021-01-15 2:22PM EST620.000.400.004.80+0.35+700.00%16120.72%
MELI210319P006400002021-01-06 12:12PM EST640.001.800.204.900.00-857118.40%
MELI210319P006600002021-01-07 1:43PM EST660.000.900.004.900.00-1115114.53%
MELI210319P006800002020-11-04 10:54AM EST680.005.200.005.900.00--0114.38%
MELI210319P007000002021-01-15 2:21PM EST700.001.250.005.00+0.07+5.93%113108.70%
MELI210319P007200002021-01-07 1:40PM EST720.001.230.005.000.00-28105.76%
MELI210319P007400002021-01-15 2:20PM EST740.000.600.005.00-1.80-75.00%2760102.91%
MELI210319P007600002021-01-12 2:15PM EST760.001.950.005.100.00-214100.42%
MELI210319P007800002021-01-12 2:15PM EST780.001.800.005.200.00-2597.96%
MELI210319P008000002020-12-24 11:40AM EST800.006.500.005.200.00-13495.31%
MELI210319P008200002020-12-24 11:40AM EST820.006.600.005.300.00-13392.98%
MELI210319P008400002020-12-30 2:24PM EST840.006.700.005.400.00-19990.70%
MELI210319P008500002020-12-24 11:45AM EST850.005.300.005.400.00-3989.45%
MELI210319P008600002020-12-24 11:45AM EST860.005.400.005.500.00-21088.46%
MELI210319P008700002020-12-07 3:44PM EST870.005.840.005.400.00-3087.01%
MELI210319P008800002020-12-24 11:47AM EST880.006.000.005.600.00-21586.27%
MELI210319P008900002020-12-09 12:38PM EST890.006.481.954.900.00-21387.68%
MELI210319P009000002020-12-18 1:06PM EST900.006.030.005.700.00-12084.11%
MELI210319P009100002020-12-24 11:41AM EST910.007.400.005.700.00-1582.93%
MELI210319P009200002020-12-24 11:43AM EST920.007.600.005.800.00-1981.99%
MELI210319P009300002021-01-04 9:42AM EST930.007.900.005.900.00-22181.05%
MELI210319P009400002020-12-24 11:45AM EST940.007.200.005.900.00-51979.91%
MELI210319P009500002021-01-04 10:18AM EST950.006.500.006.000.00-11578.98%
MELI210319P009600002020-12-18 2:45PM EST960.008.180.006.100.00-11378.06%
MELI210319P009700002020-12-21 12:19PM EST970.007.700.006.200.00-1777.14%
MELI210319P009800002021-01-08 1:56PM EST980.002.800.006.300.00-4776.22%
MELI210319P009900002021-01-14 3:51PM EST990.003.400.006.500.00-1675.49%
MELI210319P010000002020-12-24 11:40AM EST1,000.005.000.256.600.00-115575.01%
MELI210319P010100002020-10-21 10:32AM EST1,010.0048.1026.7030.000.00-219113.91%
MELI210319P010200002020-12-31 11:08AM EST1,020.005.000.006.400.00-12272.09%
MELI210319P010300002020-11-30 1:57PM EST1,030.0018.407.0012.700.00-12886.68%
MELI210319P010400002020-11-16 9:50AM EST1,040.0044.8011.9019.800.00-1494.66%
MELI210319P010500002020-12-28 12:34PM EST1,050.0010.700.006.900.00-11069.78%
MELI210319P010600002020-12-09 2:22PM EST1,060.0019.001.508.400.00-1172.98%
MELI210319P010700002020-12-01 3:54PM EST1,070.0020.408.3014.900.00-1784.65%
MELI210319P010800002020-12-02 1:10PM EST1,080.0024.108.7015.200.00-203783.96%
MELI210319P010900002020-12-22 3:59PM EST1,090.0012.000.007.600.00-111566.72%
MELI210319P011000002021-01-07 1:21PM EST1,100.008.900.007.800.00-17365.99%
MELI210319P011200002021-01-08 10:43AM EST1,120.008.600.758.300.00-11765.61%
MELI210319P011400002020-12-09 3:38PM EST1,140.0029.114.9012.200.00-41771.59%
MELI210319P011600002021-01-14 12:56PM EST1,160.003.301.809.800.00-19364.40%
MELI210319P011800002021-01-08 12:40PM EST1,180.0011.502.5010.500.00-14463.72%
MELI210319P012000002021-01-14 12:45PM EST1,200.008.413.0011.300.00-38362.84%
MELI210319P012200002021-01-05 2:06PM EST1,220.0021.504.2012.200.00-43562.50%
MELI210319P012400002021-01-13 2:25PM EST1,240.0011.845.2013.200.00-14361.93%
MELI210319P012600002021-01-11 12:17PM EST1,260.0016.995.9014.300.00-42861.09%
MELI210319P012800002021-01-13 11:02AM EST1,280.0016.008.8015.400.00-152161.50%
MELI210319P013000002021-01-15 2:32PM EST1,300.0011.5811.6016.30-3.95-25.43%28561.45%
MELI210319P013200002021-01-12 12:10PM EST1,320.0022.4012.4017.400.00-31460.30%
MELI210319P013400002021-01-14 2:40PM EST1,340.0018.3011.7017.000.00-12357.61%
MELI210319P013600002021-01-13 3:27PM EST1,360.0023.5013.5019.000.00-61957.33%
MELI210319P013800002021-01-12 11:50AM EST1,380.0028.0016.1020.700.00-103057.09%
MELI210319P014000002021-01-14 1:12PM EST1,400.0023.6019.0023.400.00-25657.20%
MELI210319P014200002021-01-15 2:32PM EST1,420.0022.4421.1025.00-3.36-13.02%11756.40%
MELI210319P014400002021-01-15 11:06AM EST1,440.0036.0024.2027.50-33.70-48.35%12256.17%
MELI210319P014600002021-01-15 12:09PM EST1,460.0032.1026.4030.70-6.10-15.97%112455.70%
MELI210319P014800002021-01-12 9:54AM EST1,480.0042.5029.4033.500.00-12155.23%
MELI210319P015000002021-01-15 2:08PM EST1,500.0033.4032.8036.90-8.40-20.10%118554.91%
MELI210319P015200002021-01-15 10:28AM EST1,520.0048.0034.4042.00+4.40+10.09%53354.42%
MELI210319P015400002021-01-13 3:59PM EST1,540.0054.3038.9046.200.00-2654.31%
MELI210319P015600002021-01-15 3:17PM EST1,560.0044.6042.8049.60-4.05-8.32%23353.70%
MELI210319P015800002021-01-15 2:33PM EST1,580.0051.2548.2054.20-16.05-23.85%22453.60%
MELI210319P016000002021-01-14 2:11PM EST1,600.0066.4551.5058.80+8.85+15.36%133852.87%
MELI210319P016200002021-01-14 10:20AM EST1,620.0064.0056.9063.600.00-42052.53%
MELI210319P016400002021-01-14 11:51AM EST1,640.0063.3563.6070.400.00-51552.73%
MELI210319P016600002021-01-15 9:57AM EST1,660.0085.1567.5075.40-10.51-10.99%5751.83%
MELI210319P016800002021-01-08 2:21PM EST1,680.0095.0075.1082.600.00-1551.98%
MELI210319P017000002021-01-15 10:44AM EST1,700.0096.1081.9089.60+5.10+5.60%241851.77%
MELI210319P017200002021-01-15 11:05AM EST1,720.00107.5090.5096.60+19.50+22.16%21651.74%
MELI210319P017400002020-12-31 10:08AM EST1,740.00120.0096.30104.400.00-31051.21%
MELI210319P017600002021-01-15 1:55PM EST1,760.00107.64104.80112.40-16.46-13.26%1451.05%
MELI210319P017800002021-01-15 1:55PM EST1,780.00115.93112.80121.40+2.93+2.59%2750.84%
MELI210319P018000002021-01-13 3:13PM EST1,800.00120.30121.60129.90-4.70-3.76%19350.54%
MELI210319P018200002021-01-14 1:06PM EST1,820.00136.10130.60139.500.00-2550.33%
MELI210319P018400002021-01-15 9:47AM EST1,840.00159.00141.30149.40-11.20-6.58%5750.31%
MELI210319P018600002021-01-14 1:33PM EST1,860.00169.00150.60159.40+5.70+3.49%1451.39%
MELI210319P019000002021-01-14 10:50AM EST1,900.00182.00173.10181.20+8.00+4.60%2651.06%
MELI210319P019800002021-01-04 1:00PM EST1,980.00383.73222.50229.700.00-1150.47%
MELI210319P020000002021-01-04 1:00PM EST2,000.00400.79234.50242.900.00-1750.37%
MELI210319P022000002021-01-15 12:05PM EST2,200.00405.00386.50394.50-65.00-13.83%11750.22%
MELI210319P025000002021-01-14 3:50PM EST2,500.00659.50654.50663.000.00-6750.85%