New Zealand markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,591.88-7.60 (-0.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210917C007000002021-04-12 11:42AM EDT700.00876.99891.50901.000.00--165.12%
MELI210917C007200002021-03-24 3:25PM EDT720.00686.50872.00881.500.00--164.25%
MELI210917C007600002021-04-08 3:28PM EDT760.00839.50833.00842.000.00-2361.81%
MELI210917C008400002021-03-15 12:06AM EDT840.00699.000.000.000.00--00.00%
MELI210917C009400002021-03-02 10:51AM EDT940.00719.00586.00595.000.00--10.00%
MELI210917C009800002021-03-02 10:36AM EDT980.00700.00550.50559.500.00--10.00%
MELI210917C010000002021-03-31 9:46AM EDT1,000.00500.00605.50614.000.00-1653.21%
MELI210917C010200002021-02-25 4:38PM EDT1,020.00637.46451.50461.500.00--40.00%
MELI210917C010600002021-03-03 4:18PM EDT1,060.00534.00482.00490.500.00--10.00%
MELI210917C011000002021-04-15 12:30PM EDT1,100.00528.04516.50525.500.00-1151.10%
MELI210917C011200002021-03-29 12:12AM EDT1,120.00418.20500.10508.400.00--150.94%
MELI210917C011600002021-03-15 12:06AM EDT1,160.00469.220.000.000.00--00.00%
MELI210917C012000002021-03-29 2:37PM EDT1,200.00285.00434.00442.500.00-1251.37%
MELI210917C012200002021-03-25 9:39AM EDT1,220.00276.20419.80427.700.00--251.40%
MELI210917C012400002021-04-09 3:55PM EDT1,240.00407.70404.20412.300.00-3351.09%
MELI210917C012600002021-03-15 12:06AM EDT1,260.00381.000.000.000.00--00.00%
MELI210917C012800002021-04-15 12:30PM EDT1,280.00384.33373.50381.500.00-1250.20%
MELI210917C013000002021-04-13 3:24PM EDT1,300.00376.00357.50366.000.00-2449.61%
MELI210917C013200002021-03-17 10:00AM EDT1,320.00329.50360.00368.000.00--153.22%
MELI210917C013400002021-03-30 10:17AM EDT1,340.00220.35330.40338.300.00-1249.24%
MELI210917C013600002021-03-25 12:19PM EDT1,360.00210.00315.00324.000.00--148.78%
MELI210917C013800002021-03-09 2:08PM EDT1,380.00243.80303.50311.500.00-1248.77%
MELI210917C014000002021-04-14 1:13PM EDT1,400.00286.05290.70298.900.00-11448.64%
MELI210917C014200002021-03-31 10:28AM EDT1,420.00209.90276.00285.500.00-1548.19%
MELI210917C014400002021-04-14 12:33PM EDT1,440.00264.30265.10273.200.00-1247.97%
MELI210917C014600002021-04-15 10:05AM EDT1,460.00260.50252.00261.000.00-1647.69%
MELI210917C014800002021-04-15 10:05AM EDT1,480.00249.00241.20249.200.00-1747.43%
MELI210917C015000002021-04-13 2:26PM EDT1,500.00243.25229.50238.000.00-11847.25%
MELI210917C015200002021-04-06 11:57AM EDT1,520.00219.96218.50226.900.00-1247.00%
MELI210917C015400002021-04-14 3:53PM EDT1,540.00222.35208.00216.500.00-13246.86%
MELI210917C015600002021-04-14 3:53PM EDT1,560.00179.81197.50206.000.00-82146.61%
MELI210917C015800002021-04-14 1:50PM EDT1,580.00186.00187.50196.000.00-21946.40%
MELI210917C016000002021-04-15 3:09PM EDT1,600.00187.00178.40186.300.00-518846.19%
MELI210917C016200002021-03-25 2:29PM EDT1,620.0095.97169.00177.000.00-21346.00%
MELI210917C016400002021-04-06 11:01AM EDT1,640.00150.00159.00168.000.00-21645.80%
MELI210917C016600002021-04-15 10:25AM EDT1,660.00160.00151.60159.600.00-11245.67%
MELI210917C016800002021-04-13 3:50PM EDT1,680.00158.20142.50151.000.00-2445.42%
MELI210917C017000002021-04-15 12:08PM EDT1,700.00143.65133.50143.000.00-25545.24%
MELI210917C017100002021-04-07 10:54AM EDT1,710.00119.40129.50139.000.00-2945.13%
MELI210917C017200002021-04-14 10:16AM EDT1,720.00143.90130.10139.000.00-2345.97%
MELI210917C017300002021-03-05 11:15AM EDT1,730.0095.2097.50104.600.00-2938.34%
MELI210917C017400002021-03-05 11:15AM EDT1,740.0092.8094.80101.500.00-1238.36%
MELI210917C017500002021-03-22 3:07PM EDT1,750.00101.00115.50123.500.00-2744.60%
MELI210917C017600002021-04-16 3:34PM EDT1,760.00113.50112.10120.40+34.50+43.67%1544.61%
MELI210917C017700002021-02-24 12:39PM EDT1,770.00245.9366.0072.900.00-1333.35%
MELI210917C017800002021-04-12 3:04PM EDT1,780.00110.10104.50113.000.00-31344.28%
MELI210917C017900002021-03-05 11:15AM EDT1,790.0081.4080.5088.400.00-1338.79%
MELI210917C018000002021-04-13 3:30PM EDT1,800.00115.8098.00106.000.00-33343.98%
MELI210917C018200002021-02-23 2:55PM EDT1,820.00230.0049.7057.200.00-1132.52%
MELI210917C018300002021-04-08 9:46AM EDT1,830.00100.0088.5097.200.00-1343.83%
MELI210917C018400002021-03-25 2:06PM EDT1,840.0047.1086.3094.400.00-11443.78%
MELI210917C018500002021-04-15 2:12PM EDT1,850.0096.0084.4091.900.00-5843.79%
MELI210917C018600002021-03-15 12:06AM EDT1,860.0080.650.000.000.00--03.13%
MELI210917C018700002021-03-08 11:59AM EDT1,870.0078.3560.5068.200.00-3938.71%
MELI210917C018800002021-03-04 10:53AM EDT1,880.0083.1559.0066.900.00-1138.96%
MELI210917C018900002021-03-04 10:53AM EDT1,890.0099.1056.5065.000.00-3539.02%
MELI210917C019000002021-04-14 1:18PM EDT1,900.0077.5472.5079.300.00-607343.58%
MELI210917C019100002021-03-23 2:41PM EDT1,910.0059.4277.2084.400.00-7045.57%
MELI210917C019200002021-03-02 10:36AM EDT1,920.00136.0051.0058.500.00-1238.89%
MELI210917C019300002021-03-17 2:04PM EDT1,930.0088.4764.4070.400.00-41642.88%
MELI210917C019400002021-03-25 10:59AM EDT1,940.0031.8562.0068.100.00-31042.80%
MELI210917C019500002021-04-13 1:28PM EDT1,950.0075.3558.5066.200.00-11042.81%
MELI210917C019600002021-03-04 10:43AM EDT1,960.0096.5045.0051.900.00-1339.10%
MELI210917C019800002021-04-16 3:22PM EDT1,980.0056.1852.0061.50-12.72-18.46%1543.07%
MELI210917C020000002021-04-16 3:22PM EDT2,000.0053.8349.9056.90-2.67-4.73%19142.73%
MELI210917C021000002021-04-16 1:06PM EDT2,100.0039.7436.3042.30+1.04+2.69%12342.77%
MELI210917C022000002021-04-08 12:49PM EDT2,200.0028.5023.8030.000.00-13142.29%
MELI210917C023000002021-04-15 3:01PM EDT2,300.0021.3015.7022.600.00-3642.66%
MELI210917C024000002021-04-05 10:20AM EDT2,400.007.0010.3017.100.00-11743.05%
MELI210917C025000002021-04-16 11:35AM EDT2,500.0011.508.4011.30-0.85-6.88%19842.20%
MELI210917C026000002021-04-06 9:43AM EDT2,600.006.505.1011.000.00-13944.70%
MELI210917C027000002021-04-01 10:07AM EDT2,700.006.503.508.800.00-15345.36%
MELI210917C028000002021-04-09 9:55AM EDT2,800.004.502.007.500.00-12646.44%
MELI210917C029000002021-04-16 3:25PM EDT2,900.004.600.056.00+0.60+15.00%25246.92%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI210917P007000002021-03-29 3:57PM EDT700.003.300.956.100.00--162.98%
MELI210917P007800002021-03-15 12:06AM EDT780.0011.000.000.000.00--025.00%
MELI210917P008000002021-04-01 10:04AM EDT800.005.000.507.40-2.20-30.56%12254.64%
MELI210917P008400002021-03-25 11:30AM EDT840.0019.101.708.200.00--153.17%
MELI210917P008800002021-03-26 12:00PM EDT880.0019.703.9010.300.00-131753.17%
MELI210917P009000002021-04-01 2:56PM EDT900.0015.557.0011.300.00-51454.10%
MELI210917P009200002021-03-25 10:02AM EDT920.0028.708.1012.500.00-2553.63%
MELI210917P009400002021-03-26 12:26PM EDT940.0027.307.9015.100.00-5553.11%
MELI210917P009600002021-02-01 4:10PM EDT960.0026.0035.5043.700.00--071.53%
MELI210917P009800002021-03-30 10:41AM EDT980.0033.9012.3016.400.00-1652.20%
MELI210917P010000002021-04-13 3:50PM EDT1,000.0017.4514.3019.700.00-107052.57%
MELI210917P010200002021-02-19 4:45PM EDT1,020.0023.8543.7049.000.00-1668.44%
MELI210917P010400002021-04-09 11:09AM EDT1,040.0022.8016.5023.500.00-21951.11%
MELI210917P010600002021-03-04 3:25PM EDT1,060.0066.0029.7037.500.00-2257.48%
MELI210917P010800002021-04-15 1:30PM EDT1,080.0024.7020.9027.500.00-3650.16%
MELI210917P011000002021-04-16 1:37PM EDT1,100.0026.2025.1028.60-1.50-5.42%89050.84%
MELI210917P011200002021-04-15 1:02PM EDT1,120.0030.1026.7033.700.00-21951.64%
MELI210917P011400002021-04-12 3:43PM EDT1,140.0031.8029.9036.70-4.70-12.88%3951.19%
MELI210917P011600002021-04-15 3:35PM EDT1,160.0037.4033.5039.800.00-523550.71%
MELI210917P011800002021-04-15 12:44PM EDT1,180.0042.3036.8043.500.00-61150.40%
MELI210917P012000002021-04-15 12:38PM EDT1,200.0047.0040.5047.40+0.92+2.00%64650.08%
MELI210917P012200002021-04-13 2:54PM EDT1,220.0051.5045.3051.600.00-31249.78%
MELI210917P012400002021-04-08 2:58PM EDT1,240.0055.5049.7056.400.00-31649.61%
MELI210917P012600002021-04-07 1:00PM EDT1,260.0074.5054.1060.500.00-11449.09%
MELI210917P012800002021-04-01 9:30AM EDT1,280.0087.6059.6065.600.00-12048.83%
MELI210917P013000002021-04-16 3:22PM EDT1,300.0067.8064.0070.30-4.20-5.83%28748.35%
MELI210917P013200002021-04-16 3:22PM EDT1,320.0074.4570.0077.00-3.85-4.92%11048.44%
MELI210917P013400002021-03-30 9:38AM EDT1,340.00147.1076.3082.000.00-31947.88%
MELI210917P013600002021-04-13 3:31PM EDT1,360.0089.0081.6087.700.00-14647.47%
MELI210917P013800002021-04-15 9:37AM EDT1,380.0096.2088.5095.300.00-22647.53%
MELI210917P014000002021-04-16 10:32AM EDT1,400.00100.0095.30101.60-10.00-9.09%29247.11%
MELI210917P014200002021-04-05 9:38AM EDT1,420.00145.00102.50108.800.00-12246.87%
MELI210917P014400002021-04-09 12:22PM EDT1,440.00122.60110.30116.000.00-183946.54%
MELI210917P014600002021-04-08 9:38AM EDT1,460.00127.60117.80125.300.00-11546.69%
MELI210917P014800002021-04-08 10:06AM EDT1,480.00141.50125.00133.300.00-23746.39%
MELI210917P015000002021-04-15 12:05PM EDT1,500.00142.15134.00142.000.00-231946.20%
MELI210917P015200002021-04-15 12:23PM EDT1,520.00149.60142.60150.900.00-21445.97%
MELI210917P015400002021-04-12 1:45PM EDT1,540.00166.60151.70159.700.00-1845.64%
MELI210917P015600002021-04-12 10:14AM EDT1,560.00177.10162.50169.40-2.72-1.51%24545.45%
MELI210917P015800002021-04-07 11:59AM EDT1,580.00210.20171.60179.500.00-3645.28%
MELI210917P016000002021-04-08 2:22PM EDT1,600.00199.80181.50189.700.00-312745.05%
MELI210917P016200002021-04-07 11:59AM EDT1,620.00232.10192.00200.100.00-1644.79%
MELI210917P016400002021-04-16 2:06PM EDT1,640.00206.70203.70211.30-2.90-1.38%41844.65%
MELI210917P016600002021-04-12 3:13PM EDT1,660.00230.90214.20222.100.00-1644.33%
MELI210917P016800002021-04-16 2:49PM EDT1,680.00230.70225.60233.70-13.30-5.45%51344.13%
MELI210917P017000002021-04-16 2:18PM EDT1,700.00243.18237.50245.60+6.18+2.61%17043.92%
MELI210917P017100002021-04-16 2:18PM EDT1,710.00249.33244.10251.50-11.67-4.47%1343.77%
MELI210917P017200002021-04-13 12:54PM EDT1,720.00260.90249.70257.500.00-1443.64%
MELI210917P017300002021-03-02 11:49AM EDT1,730.00299.25312.50319.900.00-31056.32%
MELI210917P017400002021-03-02 11:01AM EDT1,740.00283.51319.00327.000.00-1356.36%
MELI210917P017500002021-04-08 11:53AM EDT1,750.00279.75268.70276.500.00-27043.35%
MELI210917P017600002021-02-16 1:12AM EDT1,760.00208.03348.50357.000.00--160.33%
MELI210917P017700002021-02-11 3:32PM EDT1,770.00215.00348.50358.500.00-3158.87%
MELI210917P017800002021-02-16 11:38AM EDT1,780.00204.74401.50411.000.00-1270.02%
MELI210917P017900002021-03-01 11:24AM EDT1,790.00302.90388.50397.500.00-1365.15%
MELI210917P018000002021-02-22 12:59PM EDT1,800.00267.82438.00448.000.00-31175.61%
MELI210917P018100002021-03-03 10:36AM EDT1,810.00344.99370.00378.000.00-1357.12%
MELI210917P018200002021-02-19 1:38PM EDT1,820.00235.20444.00452.000.00-2473.45%
MELI210917P018300002021-03-19 2:58PM EDT1,830.00454.80322.00330.400.00-1242.58%
MELI210917P018500002021-04-08 3:44PM EDT1,850.00349.90336.00344.200.00-11842.29%
MELI210917P018600002021-03-02 12:30PM EDT1,860.00389.20408.00416.300.00-1157.72%
MELI210917P018800002021-03-10 11:40AM EDT1,880.00495.18371.00379.000.00-21045.47%
MELI210917P018900002021-04-09 3:36PM EDT1,890.00382.65365.60373.700.00-2241.98%
MELI210917P019000002021-03-09 3:09PM EDT1,900.00515.00385.50394.000.00-1445.38%
MELI210917P019100002021-02-19 1:38PM EDT1,910.00280.20516.50524.500.00-1275.44%
MELI210917P019200002021-02-16 2:53PM EDT1,920.00283.30536.50544.500.00-1378.53%
MELI210917P019300002021-03-03 10:34AM EDT1,930.00420.00464.50472.500.00-1258.83%
MELI210917P019400002021-02-17 4:25PM EDT1,940.00317.10541.50549.500.00--076.15%
MELI210917P019500002021-02-16 1:43PM EDT1,950.00300.90561.50569.500.00-3579.23%
MELI210917P019600002021-02-18 12:57PM EDT1,960.00339.50558.00566.500.00-2676.61%
MELI210917P019800002021-01-19 1:01AM EDT1,980.00381.100.000.000.00--20.00%
MELI210917P020000002021-02-16 4:22PM EDT2,000.00329.00604.60612.400.00-14280.58%
MELI210917P021000002021-02-16 1:12AM EDT2,100.00391.80636.00644.500.00--368.95%
MELI210917P023000002021-03-18 9:30AM EDT2,300.00829.50719.00727.500.00--141.08%
MELI210917P024000002021-02-01 10:48AM EDT2,400.00684.10831.00841.000.00--150.91%
MELI210917P025000002021-04-12 10:50AM EDT2,500.00934.00910.50918.400.00-1341.49%
MELI210917P026000002021-04-13 11:17AM EDT2,600.001,017.501,008.501,016.500.00-1242.55%
MELI210917P027000002021-04-13 11:17AM EDT2,700.001,115.501,107.001,115.000.00-1143.55%
MELI210917P028000002021-03-17 10:07AM EDT2,800.001,289.001,186.001,194.500.00-120.00%
MELI210917P029000002021-03-17 10:07AM EDT2,900.001,387.501,287.001,296.000.00-130.00%