New Zealand markets open in 1 hour 14 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,965.05+24.86 (+1.28%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230120C004900002021-01-06 2:05PM EST490.001,146.501,489.501,498.500.00-1461.79%
MELI230120C005000002021-01-06 3:59PM EST500.001,095.501,480.001,489.000.00-2761.27%
MELI230120C005200002021-01-06 10:59AM EST520.001,116.001,462.001,471.000.00-1260.89%
MELI230120C005400002021-01-19 12:01AM EST540.001,317.501,444.001,453.000.00--160.45%
MELI230120C005600002021-01-19 12:01AM EST560.001,299.501,426.001,435.000.00--159.98%
MELI230120C005800002021-01-06 11:15AM EST580.001,065.501,408.001,417.000.00--259.46%
MELI230120C006000002020-11-16 12:11AM EST600.00744.001,040.501,050.000.00--10.00%
MELI230120C007000002020-09-23 9:30AM EST700.00455.00684.50694.000.00--10.00%
MELI230120C007800002020-11-18 2:33PM EST780.00635.501,001.501,010.500.00--10.00%
MELI230120C008000002021-01-21 3:19PM EST800.001,199.861,220.001,228.500.00-1855.73%
MELI230120C008200002021-01-21 3:19PM EST820.001,183.161,203.501,212.00+1,183.16-2055.41%
MELI230120C008400002021-01-21 2:58PM EST840.001,171.011,187.001,196.000.00-2155.14%
MELI230120C008600002021-01-21 10:34AM EST860.001,150.251,171.001,179.500.00-1254.84%
MELI230120C008800002021-01-12 2:30PM EST880.001,075.001,155.001,164.000.00-1154.63%
MELI230120C009000002021-01-12 2:30PM EST900.001,024.711,140.001,149.500.00-1554.64%
MELI230120C009500002021-01-08 12:07PM EST950.00844.301,100.501,109.000.00-1453.80%
MELI230120C009800002020-11-06 9:53AM EST980.00585.00706.50716.000.00-2530.00%
MELI230120C009900002020-09-29 12:08PM EST990.00318.70423.60436.000.00-120.00%
MELI230120C010000002021-01-15 2:45PM EST1,000.00967.171,062.501,071.500.00-11353.30%
MELI230120C010100002021-01-11 9:37AM EST1,010.00792.941,055.001,064.000.00-1253.20%
MELI230120C010200002020-09-20 11:08PM EST1,020.00298.00475.00484.000.00--10.00%
MELI230120C010400002020-10-20 10:29AM EST1,040.00489.00515.50525.000.00-100510.00%
MELI230120C010500002020-12-31 2:26PM EST1,050.00748.781,025.501,034.000.00-1952.76%
MELI230120C010600002020-12-09 10:07AM EST1,060.00673.50758.50768.000.00-1160.00%
MELI230120C010800002020-12-08 12:04PM EST1,080.00688.41666.00675.500.00-1100.00%
MELI230120C010900002020-12-29 3:41PM EST1,090.00727.58996.501,005.000.00-2152.38%
MELI230120C011000002021-01-12 9:41AM EST1,100.00855.00989.00998.000.00-11052.27%
MELI230120C011100002020-12-21 9:30AM EST1,110.00754.90960.00969.500.00-11249.20%
MELI230120C011400002020-12-21 9:30AM EST1,140.00735.70939.00948.500.00--249.08%
MELI230120C011500002020-12-15 3:47PM EST1,150.00685.00856.50866.500.00-1734.95%
MELI230120C011600002020-12-31 9:30AM EST1,160.00714.10946.50955.500.00-1151.69%
MELI230120C011700002020-11-30 10:45AM EST1,170.00536.50682.00691.500.00--10.00%
MELI230120C011800002020-12-21 2:25PM EST1,180.00699.88924.50934.500.00-1250.28%
MELI230120C011900002021-01-12 10:44AM EST1,190.00776.00926.00935.000.00-1351.45%
MELI230120C012000002021-01-22 1:43PM EST1,200.00899.00919.50928.00+218.10+32.03%16351.37%
MELI230120C012100002020-12-28 10:09AM EST1,210.00625.00912.50921.500.00-12851.29%
MELI230120C012200002021-01-19 2:34PM EST1,220.00860.00906.00914.500.00-1651.21%
MELI230120C012400002020-12-09 3:03PM EST1,240.00531.00673.50683.000.00-220.00%
MELI230120C012600002020-12-22 10:03AM EST1,260.00671.02858.00867.500.00-2048.51%
MELI230120C012800002020-11-30 2:11PM EST1,280.00531.00634.00643.500.00-1810.00%
MELI230120C013000002021-01-07 2:26PM EST1,300.00555.60853.00862.000.00-15550.54%
MELI230120C013200002020-12-30 1:47PM EST1,320.00618.56840.50849.500.00-1250.43%
MELI230120C013400002020-10-23 2:50PM EST1,340.00331.50400.00409.500.00-9100.00%
MELI230120C013600002020-11-09 2:32PM EST1,360.00282.00470.00479.500.00-1310.00%
MELI230120C013800002020-10-20 12:40PM EST1,380.00345.50351.50361.000.00-25280.00%
MELI230120C014000002021-01-14 1:34PM EST1,400.00703.50791.00800.000.00-111250.45%
MELI230120C014400002021-01-21 12:02PM EST1,440.00762.75767.00776.00+762.75-1150.15%
MELI230120C014600002020-10-23 1:07PM EST1,460.00286.38349.00358.500.00-310.00%
MELI230120C014800002021-01-05 12:08PM EST1,480.00500.31744.50753.500.00-6649.98%
MELI230120C015000002021-01-22 10:19AM EST1,500.00700.00732.00741.00-48.50-6.48%110549.72%
MELI230120C015200002020-11-30 12:21PM EST1,520.00398.50505.00514.000.00-3723.11%
MELI230120C015400002020-12-17 3:35PM EST1,540.00482.00623.00632.000.00-13539.44%
MELI230120C015600002021-01-08 11:35AM EST1,560.00481.50699.00708.000.00-16149.39%
MELI230120C015800002020-12-15 12:30PM EST1,580.00470.80603.00613.000.00-14639.80%
MELI230120C016000002021-01-21 10:49AM EST1,600.00670.50677.50686.500.00-115549.16%
MELI230120C016200002020-12-10 11:25AM EST1,620.00398.00474.00484.000.00-1227.79%
MELI230120C016400002021-01-05 3:04PM EST1,640.00420.10656.50665.500.00-1248.93%
MELI230120C016600002021-01-11 1:49PM EST1,660.00510.65646.50656.500.00-3748.96%
MELI230120C016800002021-01-11 9:30AM EST1,680.00453.00636.50645.500.00-1448.76%
MELI230120C017000002021-01-15 10:42AM EST1,700.00536.45626.00635.000.00-1448.61%
MELI230120C017200002021-01-19 10:00AM EST1,720.00555.00616.00625.000.00-1048.49%
MELI230120C017400002021-01-21 1:42PM EST1,740.00591.09606.50615.500.00-3348.41%
MELI230120C017600002020-12-22 9:44AM EST1,760.00417.00578.50588.000.00-1146.48%
MELI230120C017800002021-01-21 1:42PM EST1,780.00572.39587.50596.50+572.39-3348.22%
MELI230120C018000002021-01-22 12:08PM EST1,800.00552.90578.00587.00+22.90+4.32%16648.11%
MELI230120C018200002021-01-15 11:19AM EST1,820.00485.50569.00578.000.00-1448.04%
MELI230120C018400002021-01-15 2:56PM EST1,840.00483.37560.00569.000.00-675747.95%
MELI230120C018600002021-01-19 12:01AM EST1,860.00493.50551.00560.000.00--147.86%
MELI230120C019000002021-01-21 11:00AM EST1,900.00532.00533.50542.500.00-11015947.68%
MELI230120C019200002021-01-21 10:48AM EST1,920.00517.00525.00534.000.00-1647.61%
MELI230120C019400002021-01-04 9:41AM EST1,940.00309.10517.00526.000.00--147.56%
MELI230120C019600002021-01-04 12:11PM EST1,960.00303.00508.50517.500.00-31447.47%
MELI230120C020000002021-01-22 10:14AM EST2,000.00465.50492.50501.50-28.20-5.71%93547.33%
MELI230120C021000002021-01-21 9:51AM EST2,100.00445.00454.50463.500.00-986347.01%
MELI230120C022000002021-01-21 10:47AM EST2,200.00415.37419.50428.500.00-310946.74%
MELI230120C023000002021-01-20 9:37AM EST2,300.00385.50386.50396.000.00-73146.48%
MELI230120C024000002021-01-14 10:48AM EST2,400.00303.00356.50366.000.00-110746.25%
MELI230120C025000002021-01-21 11:22AM EST2,500.00316.50329.50339.000.00-114946.10%
MELI230120C026000002021-01-21 1:08PM EST2,600.00293.00304.00313.500.00-45345.91%
MELI230120C027000002021-01-21 11:25AM EST2,700.00274.35281.00290.500.00-31645.78%
MELI230120C028000002021-01-21 10:41AM EST2,800.00252.00259.50269.00+252.00-1145.64%
MELI230120C029000002021-01-22 3:38PM EST2,900.00240.00240.00249.00+240.00-1045.49%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230120P004900002021-01-11 1:15PM EST490.0010.0010.0019.500.00-11358.70%
MELI230120P005000002021-01-15 2:29PM EST500.0012.4010.5020.000.00-1858.27%
MELI230120P005200002020-12-22 9:37AM EST520.0017.5012.5022.500.00-10758.31%
MELI230120P005400002021-01-11 1:10PM EST540.0015.0013.5023.000.00-1857.24%
MELI230120P006000002021-01-15 2:35PM EST600.0021.0019.0028.500.00-1256.03%
MELI230120P006400002020-10-30 10:55AM EST640.0064.2540.5050.000.00-1462.71%
MELI230120P006600002020-11-27 11:15AM EST660.0049.5930.5040.000.00-1157.14%
MELI230120P007000002020-12-30 12:18PM EST700.0035.0030.5040.000.00--2054.35%
MELI230120P007200002020-12-11 2:38PM EST720.0054.4638.5047.500.00-1255.94%
MELI230120P007600002020-12-15 1:32PM EST760.0056.5044.0054.000.00-1155.29%
MELI230120P007800002020-11-25 1:50PM EST780.0083.0049.5059.500.00--155.70%
MELI230120P008000002021-01-11 10:26AM EST800.0052.0045.0054.500.00-25352.92%
MELI230120P008400002020-12-29 10:50AM EST840.0068.1552.0061.500.00-1052.49%
MELI230120P008600002021-01-08 2:58PM EST860.0070.7655.5065.000.00-1152.22%
MELI230120P008800002021-01-11 1:18PM EST880.0072.1459.5069.000.00-1052.06%
MELI230120P009000002021-01-14 12:22PM EST900.0075.0163.0072.500.00-110051.74%
MELI230120P009200002020-12-18 6:16PM EST920.0098.5075.0084.500.00--153.44%
MELI230120P009300002021-01-19 2:00PM EST930.0076.6769.5079.000.00-1151.52%
MELI230120P009500002021-01-21 1:30PM EST950.0080.8373.5083.000.00-1051.26%
MELI230120P009600002020-09-22 9:35AM EST960.00227.500.000.000.00--06.25%
MELI230120P009700002021-01-21 1:30PM EST970.0085.1578.0087.50+85.15-1151.08%
MELI230120P009800002020-12-07 12:42PM EST980.00113.00108.50118.000.00-1056.89%
MELI230120P010000002021-01-22 10:03AM EST1,000.0093.0084.5093.000.00-6250.61%
MELI230120P010100002020-12-18 2:08PM EST1,010.00111.2596.50105.500.00-1452.54%
MELI230120P010200002020-11-16 12:11AM EST1,020.00174.00125.00134.500.00--157.52%
MELI230120P010800002021-01-04 10:21AM EST1,080.00121.27104.50114.000.00--2050.01%
MELI230120P011000002020-11-12 9:30AM EST1,100.00212.00152.00161.500.00-1757.20%
MELI230120P011300002020-12-11 12:11PM EST1,130.00170.78140.00150.000.00-1153.35%
MELI230120P011400002020-12-11 12:11PM EST1,140.00174.70143.00153.000.00-1153.25%
MELI230120P011500002021-01-05 1:38PM EST1,150.00156.75123.50133.500.00-1250.25%
MELI230120P011700002020-11-18 12:27PM EST1,170.00253.40152.50162.000.00--152.96%
MELI230120P011800002020-10-20 12:08PM EST1,180.00238.17234.50244.000.00-1064.99%
MELI230120P011900002020-11-04 11:44AM EST1,190.00271.50192.00201.000.00-1057.84%
MELI230120P012000002021-01-14 11:15AM EST1,200.00153.580.000.000.00--06.25%
MELI230120P012600002020-11-09 12:13PM EST1,260.00275.41236.00245.500.00-2059.83%
MELI230120P012800002021-01-19 2:49PM EST1,280.00170.50164.50173.500.00-713449.03%
MELI230120P013000002021-01-11 10:00AM EST1,300.00187.68171.00180.500.00-245848.90%
MELI230120P013200002021-01-20 2:39PM EST1,320.00181.99178.00187.500.00-166248.75%
MELI230120P013400002021-01-04 12:12PM EST1,340.00240.00185.00194.500.00-119148.58%
MELI230120P013600002020-12-30 12:57PM EST1,360.00224.05192.50201.500.00-5648.40%
MELI230120P013800002021-01-19 2:47PM EST1,380.00207.50200.00209.500.00-2748.33%
MELI230120P014000002021-01-19 12:29PM EST1,400.00220.30207.50216.500.00-140648.12%
MELI230120P014200002020-12-16 2:34PM EST1,420.00276.94235.00244.500.00--1550.54%
MELI230120P014600002020-12-08 3:42PM EST1,460.00310.20301.50311.000.00-101055.77%
MELI230120P014800002020-12-18 6:16PM EST1,480.00338.10261.00270.500.00--350.26%
MELI230120P015000002021-01-08 9:51AM EST1,500.00315.00247.50257.000.00-217447.51%
MELI230120P015200002021-01-07 10:03AM EST1,520.00341.00256.00265.500.00--247.38%
MELI230120P015600002021-01-07 9:47AM EST1,560.00365.11273.50283.000.00--147.16%
MELI230120P015800002021-01-07 10:03AM EST1,580.00374.50282.50291.500.00-14446.99%
MELI230120P016000002021-01-12 1:05PM EST1,600.00330.00291.50301.000.00-116546.93%
MELI230120P016200002021-01-07 9:47AM EST1,620.00399.39300.50310.000.00--146.79%
MELI230120P016600002021-01-08 1:19PM EST1,660.00380.50319.50329.000.00-1011246.59%
MELI230120P016800002020-12-15 2:53PM EST1,680.00411.00357.50367.500.00--149.55%
MELI230120P017000002021-01-08 1:44PM EST1,700.00412.12339.00348.500.00-1146.38%
MELI230120P017200002020-12-23 12:53PM EST1,720.00418.00349.00358.000.00--146.24%
MELI230120P017400002020-12-21 3:26PM EST1,740.00433.30364.00374.000.00--246.75%
MELI230120P017800002020-11-25 2:34PM EST1,780.00560.63451.00460.500.00-3452.79%
MELI230120P018000002021-01-21 11:06AM EST1,800.00397.30390.00399.50-256.20-39.20%1245.89%
MELI230120P018200002021-01-12 2:09PM EST1,820.00448.31400.50410.000.00-2245.78%
MELI230120P018600002020-12-07 10:25AM EST1,860.00577.00539.00549.500.00-100056.80%
MELI230120P019000002021-01-21 11:00AM EST1,900.00452.00444.50453.500.00-11011245.39%
MELI230120P019400002021-01-20 1:33PM EST1,940.00470.10467.00476.50+470.10--145.25%
MELI230120P020000002021-01-15 3:28PM EST2,000.00548.00502.00511.500.00-110145.01%
MELI230120P021000002020-12-23 3:53PM EST2,100.00675.00563.00572.500.00-416244.65%
MELI230120P023000002020-12-21 10:26AM EST2,300.00835.50702.50712.000.00--244.80%
MELI230120P024000002020-12-21 10:26AM EST2,400.00913.50772.50782.000.00--244.58%
MELI230120P025000002021-01-19 10:22AM EST2,500.00872.00835.00844.500.00-10010243.47%