New Zealand markets open in 7 hours 29 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220121C002300002021-01-14 9:50AM EST230.001,619.001,621.001,631.000.00-10100.29%
MELI220121C002400002021-01-04 9:31AM EST240.001,451.701,611.001,621.000.00-11398.17%
MELI220121C002500002021-01-04 11:52AM EST250.001,438.481,601.501,611.000.00-101897.01%
MELI220121C002600002021-01-05 3:59PM EST260.001,397.001,591.501,601.000.00-1095.06%
MELI220121C002700002020-11-09 10:36AM EST270.001,163.501,336.501,345.500.00--110.00%
MELI220121C002800002020-08-17 9:40AM EST280.00910.50749.50759.000.00-130.00%
MELI220121C003000002020-10-12 11:49AM EST300.00932.751,002.501,012.000.00-150.00%
MELI220121C003200002020-08-31 10:07AM EST320.00826.80793.50803.000.00-110.00%
MELI220121C003300002020-07-09 3:55PM EST330.00552.500.000.000.00-200.00%
MELI220121C003400002020-07-09 3:55PM EST340.00544.000.000.000.00-220.00%
MELI220121C003700002020-07-24 9:00AM EST370.00617.37834.50844.000.00-120.00%
MELI220121C003800002020-07-09 3:55PM EST380.00246.000.000.000.00--20.00%
MELI220121C003900002020-07-09 3:55PM EST390.00410.820.000.000.00-120.00%
MELI220121C004000002020-11-23 9:43AM EST400.001,035.771,269.001,279.000.00-2170.00%
MELI220121C004100002021-01-04 10:09AM EST410.001,285.001,444.501,454.000.00-1079.37%
MELI220121C004200002020-07-09 3:55PM EST420.00175.000.000.000.00-100.00%
MELI220121C004400002020-07-09 3:55PM EST440.00167.000.000.000.00-500.00%
MELI220121C004500002020-12-31 9:31AM EST450.001,271.501,405.501,415.500.00-11976.66%
MELI220121C004600002021-01-13 2:38PM EST460.001,357.401,396.001,405.500.00-1975.89%
MELI220121C004700002020-07-09 3:55PM EST470.00449.350.000.000.00-4110.00%
MELI220121C004800002020-11-24 10:39AM EST480.00950.201,212.501,222.000.00-150.00%
MELI220121C004900002020-09-22 1:46PM EST490.00584.100.000.000.00-300.00%
MELI220121C005000002021-01-08 10:15AM EST500.001,390.701,357.001,367.000.00-13573.27%
MELI220121C005100002021-01-13 3:31PM EST510.001,292.801,347.501,357.500.00-1072.86%
MELI220121C005200002021-01-08 11:28AM EST520.001,178.301,338.001,347.500.00-1372.13%
MELI220121C005300002020-12-31 9:31AM EST530.001,195.401,328.501,338.000.00-1271.72%
MELI220121C005400002020-08-18 2:29PM EST540.00697.50472.50482.000.00-170.00%
MELI220121C005500002020-10-01 8:31AM EST550.00575.25686.50695.500.00-6180.00%
MELI220121C005600002020-09-22 10:40AM EST560.00498.250.000.000.00-200.00%
MELI220121C005700002020-07-09 3:55PM EST570.00352.980.000.000.00-1190.00%
MELI220121C005800002020-07-10 12:57PM EST580.00503.67642.50652.000.00-1130.00%
MELI220121C005900002020-07-09 3:55PM EST590.00299.710.000.000.00-120.00%
MELI220121C006000002020-12-22 3:06PM EST600.001,235.641,261.501,271.500.00-13568.36%
MELI220121C006100002020-09-03 10:09AM EST610.00548.38508.50517.500.00-1260.00%
MELI220121C006200002020-10-21 11:00AM EST620.00723.90791.00801.000.00-180.00%
MELI220121C006300002020-12-23 9:42AM EST630.001,092.001,233.001,243.000.00-2366.97%
MELI220121C006400002021-01-04 9:53AM EST640.001,052.501,224.001,233.500.00-12366.71%
MELI220121C006500002020-10-20 10:23AM EST650.00726.20743.00753.000.00-1110.00%
MELI220121C006600002020-12-29 10:14AM EST660.001,008.201,205.001,215.000.00-13465.96%
MELI220121C006700002020-07-09 3:55PM EST670.00310.000.000.000.00-500.00%
MELI220121C006800002020-08-11 9:39AM EST680.00501.00455.00465.000.00-120.00%
MELI220121C006900002020-08-17 2:19PM EST690.00551.00386.00396.000.00-310.00%
MELI220121C007000002020-12-16 1:54PM EST700.00988.501,168.001,177.500.00-116864.55%
MELI220121C007100002020-11-09 10:06AM EST710.00719.80825.000.000.00-120.00%
MELI220121C007200002020-10-01 1:52PM EST720.00458.00550.50560.000.00-11030.00%
MELI220121C007400002020-12-16 1:54PM EST740.001,092.301,131.001,140.500.00-12263.21%
MELI220121C007600002020-10-09 2:17PM EST760.00503.50755.00764.000.00-1620.00%
MELI220121C007800002020-10-08 8:43AM EST780.00466.00738.50747.500.00-250.00%
MELI220121C008000002021-01-07 3:01PM EST800.00835.501,076.001,086.000.00-26661.42%
MELI220121C008200002020-07-02 12:30PM EST820.00306.63405.00415.000.00-1560.00%
MELI220121C008400002020-08-10 10:23AM EST840.00395.00340.00349.000.00-100.00%
MELI220121C008600002020-12-23 9:30AM EST860.00909.901,022.501,032.500.00-12159.98%
MELI220121C008800002020-12-11 1:15PM EST880.00758.40871.50881.000.00-1170.00%
MELI220121C009000002020-12-08 2:28PM EST900.00777.05738.50747.500.00-18080.00%
MELI220121C009200002020-12-17 10:26AM EST920.00794.00970.00980.000.00-12358.65%
MELI220121C009400002020-07-22 11:34AM EST940.00252.37393.00402.500.00-160.00%
MELI220121C009600002020-12-08 1:49PM EST960.00710.30690.50699.000.00-11820.00%
MELI220121C009800002020-11-02 10:50AM EST980.00402.20613.50623.300.00-13310.00%
MELI220121C010000002021-01-15 2:27PM EST1,000.00909.33902.00911.50-27.32-2.92%1119657.06%
MELI220121C010200002021-01-11 12:47PM EST1,020.00827.13885.50895.000.00-12056.76%
MELI220121C010400002020-11-23 2:06PM EST1,040.00518.30697.00707.000.00-13420.00%
MELI220121C010600002021-01-04 11:50AM EST1,060.00695.67852.50862.000.00-22156.05%
MELI220121C010800002020-10-07 9:51AM EST1,080.00253.00515.50525.000.00-1170.00%
MELI220121C011000002021-01-04 11:49AM EST1,100.00664.16822.10830.500.00-118155.78%
MELI220121C011200002020-12-01 3:38PM EST1,120.00519.65637.50647.000.00-21460.00%
MELI220121C011400002020-12-01 10:36AM EST1,140.00515.06622.50631.500.00-1270.00%
MELI220121C011600002021-01-06 2:49PM EST1,160.00765.50774.70783.00+12.20+1.62%32054.80%
MELI220121C011800002021-01-04 1:38PM EST1,180.00571.61759.00767.500.00-11254.46%
MELI220121C012000002021-01-14 11:54AM EST1,200.00770.90744.10752.000.00-119254.19%
MELI220121C012200002021-01-11 11:08AM EST1,220.00659.00729.00737.000.00-125053.93%
MELI220121C012400002020-11-25 10:17AM EST1,240.00411.18566.50575.000.00-1100.00%
MELI220121C012600002021-01-04 12:46PM EST1,260.00506.58699.70707.500.00-414753.45%
MELI220121C012800002020-12-15 10:04AM EST1,280.00522.50686.20695.500.00-21353.58%
MELI220121C013000002021-01-15 11:02AM EST1,300.00652.90670.60679.00+188.90+40.71%27052.97%
MELI220121C013200002020-10-20 12:19PM EST1,320.00320.00291.00300.000.00-1140.00%
MELI220121C013400002020-12-16 10:27AM EST1,340.00478.00623.70631.900.00-11549.55%
MELI220121C013600002021-01-06 11:21AM EST1,360.00431.36629.20637.000.00-13552.32%
MELI220121C013800002021-01-12 2:31PM EST1,380.00607.39615.50623.500.00-2752.10%
MELI220121C014000002021-01-15 3:58PM EST1,400.00605.25602.20610.50+124.25+25.83%43451.93%
MELI220121C014200002020-12-11 1:19PM EST1,420.00387.08473.00482.500.00-1530.01%
MELI220121C014400002020-12-10 1:16PM EST1,440.00373.75461.00470.000.00-45730.59%
MELI220121C014600002021-01-14 3:32PM EST1,460.00564.50563.00571.500.00-1951.31%
MELI220121C014800002020-12-01 11:36AM EST1,480.00320.95403.00412.000.00-12124.51%
MELI220121C015000002021-01-15 3:58PM EST1,500.00542.25538.10546.40+10.86+2.04%214850.94%
MELI220121C015200002021-01-08 3:53PM EST1,520.00411.50526.20534.500.00-1850.82%
MELI220121C015400002020-12-15 3:35PM EST1,540.00381.00515.10524.000.00-1450.84%
MELI220121C015600002020-12-31 11:41AM EST1,560.00372.50502.00510.500.00-215450.43%
MELI220121C015800002021-01-06 3:14PM EST1,580.00368.00490.00499.000.00-11350.24%
MELI220121C016000002021-01-15 12:19PM EST1,600.00480.90479.00488.00+42.30+9.64%27750.15%
MELI220121C016200002021-01-04 2:25PM EST1,620.00298.70467.00477.000.00-1450.72%
MELI220121C016400002021-01-04 2:25PM EST1,640.00389.54456.50465.500.00-15050.48%
MELI220121C016600002021-01-14 2:16PM EST1,660.00462.00446.50455.000.00-3550.38%
MELI220121C016800002021-01-13 3:41PM EST1,680.00450.00435.50444.500.00-12050.24%
MELI220121C017000002021-01-14 9:42AM EST1,700.00422.00425.00434.00-13.00-2.99%213150.09%
MELI220121C017200002021-01-08 12:54PM EST1,720.00424.30415.00424.000.00-21849.98%
MELI220121C017400002021-01-08 1:13PM EST1,740.00305.00405.00413.300.00-71149.74%
MELI220121C017600002021-01-14 3:36PM EST1,760.00377.35395.50403.90-26.55-6.57%21749.67%
MELI220121C017800002021-01-14 11:45AM EST1,780.00409.00386.10394.000.00-11149.51%
MELI220121C018000002021-01-15 3:24PM EST1,800.00377.62376.50384.90-10.88-2.80%1910049.43%
MELI220121C018200002021-01-15 2:26PM EST1,820.00375.65367.00376.00+20.65+5.82%5949.36%
MELI220121C018400002021-01-15 2:53PM EST1,840.00358.41358.10366.40-17.40-4.63%514349.17%
MELI220121C019000002021-01-15 3:00PM EST1,900.00333.00331.70339.50-18.90-5.37%22148.73%
MELI220121C019200002021-01-14 11:05AM EST1,920.00346.00324.00332.500.00-1148.81%
MELI220121C019400002021-01-14 11:05AM EST1,940.00337.50316.00324.000.00-22348.66%
MELI220121C019600002021-01-14 11:01AM EST1,960.00327.50308.00316.300.00-511148.60%
MELI220121C019800002021-01-14 11:01AM EST1,980.00320.20300.00308.500.00-3848.51%
MELI220121C020000002021-01-14 11:00AM EST2,000.00310.34292.00300.300.00-35548.34%
MELI220121C021000002021-01-14 10:48AM EST2,100.00252.20257.00265.20-26.20-9.41%19748.00%
MELI220121C022000002021-01-14 12:47PM EST2,200.00234.41226.00235.500.00-21847.92%
MELI220121C023000002021-01-14 10:53AM EST2,300.00213.82197.50207.000.00-35047.57%
MELI220121C024000002021-01-15 11:36AM EST2,400.00178.50173.60182.10-16.60-8.51%184747.31%
MELI220121C025000002021-01-12 3:18PM EST2,500.00165.78151.50160.300.00-13447.12%
MELI220121C026000002021-01-14 10:05AM EST2,600.00146.14137.00145.10+16.69+12.89%2147.55%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220121P002300002021-01-07 3:17PM EST230.001.101.001.400.00-128384.64%
MELI220121P002400002021-01-04 3:41PM EST240.001.300.101.500.00-26579.10%
MELI220121P002500002020-12-23 9:51AM EST250.000.900.006.000.00-14691.49%
MELI220121P002600002021-01-05 11:47AM EST260.003.500.006.100.00-41289.87%
MELI220121P002700002021-01-05 11:47AM EST270.003.570.006.200.00-3588.32%
MELI220121P002800002021-01-05 11:47AM EST280.003.640.006.300.00-14886.82%
MELI220121P002900002020-07-09 3:55PM EST290.0022.200.000.000.00-11925.00%
MELI220121P003000002020-11-02 12:41PM EST300.002.780.006.400.00-61783.81%
MELI220121P003100002021-01-07 3:26PM EST310.003.070.006.700.00-11682.84%
MELI220121P003200002021-01-12 2:32PM EST320.003.440.006.800.00-2281.54%
MELI220121P003300002021-01-12 2:32PM EST330.003.530.007.000.00-2280.44%
MELI220121P003400002020-07-27 1:01PM EST340.009.750.008.600.00-11181.52%
MELI220121P003500002020-12-23 1:43PM EST350.003.110.007.300.00-414278.19%
MELI220121P003600002020-07-09 3:55PM EST360.0075.900.000.000.00-51025.00%
MELI220121P003700002020-07-09 3:55PM EST370.0071.800.000.000.00-1825.00%
MELI220121P003800002020-08-07 9:11AM EST380.008.005.5015.000.00-3788.27%
MELI220121P003900002020-09-01 12:16PM EST390.006.703.0013.000.00-6683.02%
MELI220121P004000002021-01-15 10:33AM EST400.003.001.008.20-10.50-77.78%14874.56%
MELI220121P004100002020-08-11 1:07PM EST410.0012.007.5017.000.00-5987.01%
MELI220121P004200002020-12-14 3:19PM EST420.005.730.0010.000.00-12973.19%
MELI220121P004300002020-07-09 3:55PM EST430.00147.100.000.000.00-1325.00%
MELI220121P004400002020-12-18 12:00PM EST440.005.000.009.000.00-16269.79%
MELI220121P004500002020-08-28 10:21AM EST450.0011.158.0017.500.00-110682.43%
MELI220121P004600002021-01-07 3:17PM EST460.007.050.009.500.00-112668.27%
MELI220121P004700002020-11-05 11:37AM EST470.0011.251.5011.000.00-1970.29%
MELI220121P004800002020-09-16 1:43PM EST480.0021.486.0015.500.00-1976.24%
MELI220121P004900002020-10-15 11:40AM EST490.0013.396.1016.000.00-2975.52%
MELI220121P005000002021-01-11 10:52AM EST500.005.602.158.500.00-1065.51%
MELI220121P005100002020-12-11 2:20PM EST510.007.750.507.900.00-11562.21%
MELI220121P005200002020-07-09 3:55PM EST520.0083.340.000.000.00-1125.00%
MELI220121P005300002020-12-21 3:10PM EST530.009.003.2011.500.00-1366.18%
MELI220121P005400002020-11-04 2:55PM EST540.0010.905.0014.500.00-1168.63%
MELI220121P005500002020-12-31 1:58PM EST550.0010.853.9012.000.00-12265.21%
MELI220121P005600002020-12-15 1:59PM EST560.0011.704.3011.000.00-21663.86%
MELI220121P005700002020-08-17 12:23PM EST570.0030.7534.0043.800.00-1189.78%
MELI220121P005800002020-08-10 10:48AM EST580.0043.0034.6044.000.00-1088.80%
MELI220121P005900002020-12-22 11:56AM EST590.009.255.5014.000.00-11363.98%
MELI220121P006000002020-12-31 1:58PM EST600.0013.055.9014.400.00-14763.58%
MELI220121P006100002020-12-16 2:30PM EST610.0013.106.4015.000.00-101263.34%
MELI220121P006200002020-12-21 10:33AM EST620.0012.456.9015.400.00-1962.97%
MELI220121P006300002020-07-30 2:00PM EST630.0046.0033.0043.000.00-21582.24%
MELI220121P006400002020-09-02 9:57AM EST640.0040.6642.5051.500.00-21386.15%
MELI220121P006500002020-11-23 11:05AM EST650.0024.4011.7020.000.00-81464.92%
MELI220121P006600002020-09-04 9:59AM EST660.0069.3547.5057.000.00-1286.59%
MELI220121P006700002020-09-30 2:04PM EST670.0055.7040.1049.500.00-1481.68%
MELI220121P006800002020-07-09 3:55PM EST680.00154.100.000.000.00-4812.50%
MELI220121P006900002020-08-07 12:38PM EST690.0057.0065.0075.000.00-1391.39%
MELI220121P007000002021-01-11 10:26AM EST700.0016.5011.5020.000.00-1027260.64%
MELI220121P007100002020-11-05 3:44PM EST710.0025.9019.1028.000.00-15165.51%
MELI220121P007200002020-07-14 12:23PM EST720.0096.3061.6071.000.00-1186.38%
MELI220121P007400002020-12-07 12:50PM EST740.0025.0019.1026.500.00-21062.50%
MELI220121P007600002021-01-07 3:18PM EST760.0022.7915.7024.300.00-27359.06%
MELI220121P007800002020-12-09 1:08PM EST780.0030.0017.5025.000.00-212458.35%
MELI220121P008000002021-01-12 1:48PM EST800.0029.1019.1027.500.00-308558.10%
MELI220121P008200002020-12-28 1:15PM EST820.0033.6021.0029.000.00-110157.58%
MELI220121P008400002020-12-07 11:10AM EST840.0038.3032.5039.300.00-59561.66%
MELI220121P008600002021-01-07 3:18PM EST860.0034.9125.8033.000.00-211356.96%
MELI220121P008800002021-01-08 1:33PM EST880.0033.3528.5035.300.00-83856.72%
MELI220121P009000002020-12-28 1:12PM EST900.0044.7030.5037.400.00-131256.21%
MELI220121P009200002020-12-28 1:12PM EST920.0048.4033.4039.400.00-13455.85%
MELI220121P009400002020-12-28 1:12PM EST940.0051.7036.2042.300.00-130355.61%
MELI220121P009600002020-12-28 1:12PM EST960.0055.5038.8045.100.00-130155.25%
MELI220121P009800002020-12-28 1:12PM EST980.0058.4041.7047.900.00-13054.92%
MELI220121P010000002021-01-15 2:33PM EST1,000.0047.5044.8051.50-6.50-12.04%370254.72%
MELI220121P010200002020-12-04 11:47AM EST1,020.0075.0058.1063.200.00-14457.50%
MELI220121P010400002020-11-05 10:35AM EST1,040.00112.0076.5085.800.00-2513262.21%
MELI220121P010600002020-09-01 1:07PM EST1,060.00179.00204.70213.000.00-30032192.83%
MELI220121P010800002020-12-30 10:01AM EST1,080.0074.0059.0064.700.00-15453.56%
MELI220121P011000002021-01-13 11:56AM EST1,100.0067.0562.0069.400.00-226353.30%
MELI220121P011200002021-01-07 3:40PM EST1,120.0089.5266.2072.200.00-332852.91%
MELI220121P011400002021-01-07 3:40PM EST1,140.0095.7070.4076.700.00-31152.71%
MELI220121P011600002021-01-05 1:40PM EST1,160.00101.6075.1081.900.00-310552.63%
MELI220121P011800002021-01-07 3:40PM EST1,180.0095.0678.9085.200.00-110452.15%
MELI220121P012000002021-01-14 11:28AM EST1,200.0084.3082.6090.600.00-23551.89%
MELI220121P012200002021-01-07 3:40PM EST1,220.00119.7286.9096.000.00-32651.67%
MELI220121P012400002021-01-07 3:40PM EST1,240.00127.2091.80101.000.00-311151.43%
MELI220121P012600002021-01-07 3:40PM EST1,260.00133.4296.80106.000.00-32751.17%
MELI220121P012800002021-01-07 3:40PM EST1,280.00140.54102.00111.500.00-3450.96%
MELI220121P013000002021-01-13 3:58PM EST1,300.00122.81107.60117.000.00-199050.75%
MELI220121P013200002021-01-08 12:14PM EST1,320.00139.00113.60122.900.00-130350.59%
MELI220121P013400002020-12-31 10:52AM EST1,340.00145.65119.40128.500.00-1450.35%
MELI220121P013600002021-01-11 12:55PM EST1,360.00138.24125.90134.800.00-2350.21%
MELI220121P013800002020-11-16 12:11AM EST1,380.00268.00184.10193.500.00--859.77%
MELI220121P014000002021-01-12 10:32AM EST1,400.00150.80138.10147.300.00-16850.61%
MELI220121P014200002020-08-16 11:02PM EST1,420.00436.000.000.000.00--06.25%
MELI220121P014400002020-12-23 3:12PM EST1,440.00168.00152.00161.000.00-25050.24%
MELI220121P014600002021-01-04 1:01PM EST1,460.00210.50159.00168.400.00-11350.10%
MELI220121P014800002021-01-05 10:15AM EST1,480.00203.20166.50175.700.00--049.92%
MELI220121P015000002021-01-15 3:36PM EST1,500.00179.00174.00183.40-9.34-4.96%10749.78%
MELI220121P015200002021-01-12 12:43PM EST1,520.00198.00181.50190.600.00-11549.52%
MELI220121P015400002020-12-04 2:30PM EST1,540.00282.41230.40238.500.00-11155.20%
MELI220121P015600002021-01-12 3:19PM EST1,560.00213.81197.50206.900.00-111249.24%
MELI220121P015800002020-12-29 9:30AM EST1,580.00253.50207.20215.900.00-11149.19%
MELI220121P016000002021-01-13 3:54PM EST1,600.00217.50215.20224.00-18.20-7.72%1011248.97%
MELI220121P016600002021-01-14 11:29AM EST1,660.00244.20241.50251.000.00-2348.57%
MELI220121P016800002021-01-13 3:41PM EST1,680.00251.60251.00260.500.00-14148.45%
MELI220121P017000002021-01-15 3:30PM EST1,700.00268.00262.20270.50+8.40+3.24%102448.39%
MELI220121P018000002021-01-14 11:19AM EST1,800.00311.70311.80320.500.00-1047.68%
MELI220121P018200002021-01-14 12:03PM EST1,820.00321.90325.00333.40-16.50-4.88%13047.87%
MELI220121P018400002021-01-14 11:19AM EST1,840.00332.90333.60342.400.00-100047.50%
MELI220121P018800002020-11-05 11:10AM EST1,880.00587.00493.50502.500.00--165.83%
MELI220121P019000002021-01-11 10:36AM EST1,900.00407.10369.70378.300.00--147.47%
MELI220121P020000002021-01-07 2:36PM EST2,000.00541.50427.00436.200.00-42646.71%
MELI220121P021000002021-01-11 10:15AM EST2,100.00546.61495.00503.400.00--446.68%
MELI220121P023000002021-01-08 1:19PM EST2,300.00655.32632.10640.200.00-1045.53%
MELI220121P024000002020-12-28 9:52AM EST2,400.00829.63706.90715.500.00-1145.24%
MELI220121P025000002021-01-04 10:21AM EST2,500.00837.00784.50793.000.00-1044.87%