New Zealand markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,599.48+52.92 (+3.42%)
At close: 4:00PM EDT

1,571.14 -28.34 (-1.77%)
Pre-market: 4:08AM EDT

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230120C004900002021-02-24 2:14PM EDT490.001,254.50963.50973.500.00-2140.00%
MELI230120C005000002021-03-02 10:53AM EDT500.001,157.501,028.501,037.500.00-1320.00%
MELI230120C005200002021-02-22 12:59PM EDT520.001,320.00919.00927.000.00-140.00%
MELI230120C005400002021-02-08 12:32PM EDT540.001,368.00934.50944.500.00--20.00%
MELI230120C005600002021-02-26 5:00PM EDT560.001,113.00902.50912.000.00-260.00%
MELI230120C005800002021-01-29 4:59PM EDT580.001,244.001,162.001,171.500.00-13100.85%
MELI230120C006000002021-01-29 11:30AM EDT600.001,231.501,071.001,079.500.00-1274.30%
MELI230120C006400002021-03-03 11:57AM EDT640.00996.50906.00914.500.00--10.00%
MELI230120C006600002021-03-03 11:57AM EDT660.00980.00889.00897.500.00--20.00%
MELI230120C006800002021-03-08 4:52PM EDT680.00763.00902.00910.000.00-120.00%
MELI230120C007000002021-03-08 4:52PM EDT700.00748.00885.00893.500.00-240.00%
MELI230120C007200002021-03-08 4:52PM EDT720.00733.00868.50877.000.00-130.00%
MELI230120C007400002021-03-01 1:25PM EDT740.001,028.50791.00799.000.00--10.00%
MELI230120C007800002021-03-16 1:28PM EDT780.00852.64869.50879.000.00-1451.13%
MELI230120C008000002021-04-12 10:57AM EDT800.00837.650.000.000.00-200.00%
MELI230120C008200002021-03-01 12:02PM EDT820.00969.00729.50737.500.00-210.00%
MELI230120C008400002021-01-21 3:58PM EDT840.001,171.011,138.001,147.000.00-21124.39%
MELI230120C008600002021-01-21 11:34AM EDT860.001,150.251,122.001,131.000.00-12122.11%
MELI230120C008800002021-01-12 3:30PM EDT880.001,075.000.000.000.00-110.00%
MELI230120C009000002021-04-12 9:30AM EDT900.00758.600.000.000.00-100.00%
MELI230120C009400002021-03-01 11:36AM EDT940.00871.50644.00652.000.00--20.00%
MELI230120C009500002021-01-08 1:07PM EDT950.00844.301,056.001,066.000.00-14114.09%
MELI230120C009600002021-03-15 12:07AM EDT960.00724.500.000.000.00--00.00%
MELI230120C009800002020-11-06 10:53AM EDT980.00585.00706.50716.000.00-25347.52%
MELI230120C009900002020-09-29 1:08PM EDT990.00318.70423.60436.000.00-120.00%
MELI230120C010000002021-04-05 10:00AM EDT1,000.00616.500.000.000.00-2000.00%
MELI230120C010100002021-03-08 2:55PM EDT1,010.00549.90650.00659.500.00-1139.78%
MELI230120C010200002020-09-21 12:08AM EDT1,020.00298.00475.00484.000.00--10.00%
MELI230120C010400002020-10-20 11:29AM EDT1,040.00489.00515.50525.000.00-100510.00%
MELI230120C010500002020-12-31 3:26PM EDT1,050.00748.78868.00878.000.00-1984.46%
MELI230120C010600002020-12-09 11:07AM EDT1,060.00673.50758.50768.000.00-11665.58%
MELI230120C010800002021-03-04 11:30AM EDT1,080.00588.65580.00588.000.00-101035.32%
MELI230120C010900002020-12-29 4:41PM EDT1,090.00727.58894.50904.000.00-2192.16%
MELI230120C011000002021-03-19 9:43AM EDT1,100.00521.500.000.000.00-200.00%
MELI230120C011100002021-03-04 1:52PM EDT1,110.00543.00561.50569.500.00-11335.90%
MELI230120C011400002021-03-17 9:59AM EDT1,140.00575.000.000.000.00-100.00%
MELI230120C011500002021-03-17 10:02AM EDT1,150.00570.500.000.000.00-300.00%
MELI230120C011600002021-03-17 9:34AM EDT1,160.00557.000.000.000.00-200.00%
MELI230120C011700002020-11-30 11:45AM EDT1,170.00536.50682.00691.500.00--161.96%
MELI230120C011800002021-04-12 2:28PM EDT1,180.00584.000.000.000.00-200.00%
MELI230120C011900002021-01-12 11:44AM EDT1,190.00776.000.000.000.00-130.00%
MELI230120C012000002021-04-12 3:22PM EDT1,200.00573.000.000.000.00-100.00%
MELI230120C012100002020-12-28 11:09AM EDT1,210.00625.00789.50799.000.00-12882.08%
MELI230120C012200002021-03-08 4:31PM EDT1,220.00419.17520.00528.500.00-1741.06%
MELI230120C012400002021-04-12 11:39AM EDT1,240.00544.000.000.000.00-400.00%
MELI230120C012600002020-12-22 11:03AM EDT1,260.00671.02858.00867.500.00-2096.21%
MELI230120C012800002021-03-04 11:30AM EDT1,280.00478.89464.50472.500.00-107137.82%
MELI230120C013000002021-04-08 9:30AM EDT1,300.00503.000.000.000.00-100.00%
MELI230120C013200002021-04-13 11:16AM EDT1,320.00516.000.000.000.00-400.00%
MELI230120C013400002021-03-25 12:36PM EDT1,340.00379.280.000.000.00-200.00%
MELI230120C013600002021-03-25 9:45AM EDT1,360.00356.000.000.000.00-100.00%
MELI230120C013800002021-03-24 10:32AM EDT1,380.00373.500.000.000.00-2500.00%
MELI230120C014000002021-04-14 1:13PM EDT1,400.00453.250.000.000.00-100.00%
MELI230120C014200002021-03-31 10:34AM EDT1,420.00370.000.000.000.00-200.00%
MELI230120C014400002021-04-07 12:21PM EDT1,440.00401.000.000.000.00-100.00%
MELI230120C014600002021-04-09 2:11PM EDT1,460.00428.500.000.000.00-300.00%
MELI230120C014800002021-04-12 10:57AM EDT1,480.00413.850.000.000.00-400.00%
MELI230120C015000002021-04-12 3:55PM EDT1,500.00420.500.000.000.00-400.00%
MELI230120C015200002021-04-14 9:50AM EDT1,520.00422.000.000.000.00-100.00%
MELI230120C015400002021-03-18 12:57PM EDT1,540.00346.500.000.000.00-700.00%
MELI230120C015600002021-03-25 10:43AM EDT1,560.00275.000.000.000.00-300.00%
MELI230120C015800002021-04-08 11:12AM EDT1,580.00386.000.000.000.00-100.00%
MELI230120C016000002021-04-13 1:16PM EDT1,600.00372.000.000.000.00-100.00%
MELI230120C016200002021-04-08 10:34AM EDT1,620.00356.000.000.000.00-100.20%
MELI230120C016400002021-04-13 1:16PM EDT1,640.00357.750.000.000.00-100.39%
MELI230120C016600002021-03-15 12:33PM EDT1,660.00362.80316.50325.000.00-21041.52%
MELI230120C016800002021-03-23 11:16AM EDT1,680.00296.000.000.000.00-400.78%
MELI230120C017000002021-04-14 1:18PM EDT1,700.00322.080.000.000.00-100.78%
MELI230120C017200002021-04-01 10:18AM EDT1,720.00307.000.000.000.00-100.78%
MELI230120C017400002021-04-01 10:18AM EDT1,740.00299.500.000.000.00-101.56%
MELI230120C017600002021-04-01 10:18AM EDT1,760.00291.500.000.000.00-101.56%
MELI230120C017800002021-04-13 1:21PM EDT1,780.00309.990.000.000.00-201.56%
MELI230120C018000002021-04-08 12:55PM EDT1,800.00300.400.000.000.00-301.56%
MELI230120C018200002021-04-08 2:46PM EDT1,820.00289.130.000.000.00-201.56%
MELI230120C018400002021-03-25 9:42AM EDT1,840.00187.600.000.000.00-101.56%
MELI230120C018600002021-03-24 3:55PM EDT1,860.00189.480.000.000.00-401.56%
MELI230120C018800002021-03-24 3:55PM EDT1,880.00184.280.000.000.00-403.13%
MELI230120C019000002021-04-15 12:34PM EDT1,900.00259.140.000.000.00-3203.13%
MELI230120C019200002021-03-12 11:17AM EDT1,920.00265.700.000.000.00-193.13%
MELI230120C019400002021-02-18 10:36AM EDT1,940.00474.80204.00213.000.00-2438.65%
MELI230120C019600002021-02-16 1:34PM EDT1,960.00507.50199.00209.000.00-11538.79%
MELI230120C019800002021-03-05 2:17PM EDT1,980.00203.50191.00200.000.00-11238.32%
MELI230120C020000002021-04-14 2:09PM EDT2,000.00215.000.000.000.00-103.13%
MELI230120C021000002021-04-01 10:17AM EDT2,100.00193.000.000.000.00-103.13%
MELI230120C022000002021-04-12 12:28PM EDT2,200.00176.800.000.000.00-6903.13%
MELI230120C023000002021-03-24 11:29AM EDT2,300.00117.000.000.000.00-206.25%
MELI230120C024000002021-04-08 11:23AM EDT2,400.00137.340.000.000.00-7506.25%
MELI230120C025000002021-04-12 10:52AM EDT2,500.00117.000.000.000.00-106.25%
MELI230120C026000002021-04-08 11:36AM EDT2,600.00111.460.000.000.00-11206.25%
MELI230120C027000002021-04-13 12:19PM EDT2,700.0095.000.000.000.00-106.25%
MELI230120C028000002021-04-08 2:53PM EDT2,800.0084.550.000.000.00-806.25%
MELI230120C029000002021-04-15 12:58PM EDT2,900.0072.000.000.000.00-206.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230120P004900002021-04-09 10:21AM EDT490.0012.500.000.000.00-1012.50%
MELI230120P005000002021-03-04 4:06PM EDT500.0022.9810.5019.500.00-7955.17%
MELI230120P005200002020-12-22 10:37AM EDT520.0017.5012.5022.500.00-10755.29%
MELI230120P005400002021-01-11 2:10PM EDT540.0015.0015.0024.500.00-1855.09%
MELI230120P006000002021-03-04 4:06PM EDT600.0039.0020.5029.000.00-4253.05%
MELI230120P006400002021-04-01 12:09PM EDT640.0026.850.000.000.00-1012.50%
MELI230120P006600002021-02-23 10:30AM EDT660.0038.1041.0050.500.00-1257.52%
MELI230120P006800002021-04-07 2:05PM EDT680.0032.000.000.000.00--012.50%
MELI230120P007000002020-12-30 1:18PM EDT700.0035.0042.0052.000.00--2054.71%
MELI230120P007200002021-03-26 2:13PM EDT720.0054.000.000.000.00-2012.50%
MELI230120P007600002021-04-12 12:07PM EDT760.0046.000.000.000.00-1012.50%
MELI230120P007800002021-04-06 9:31AM EDT780.0054.000.000.000.00-1012.50%
MELI230120P008000002021-04-01 1:17PM EDT800.0056.000.000.000.00-1012.50%
MELI230120P008400002020-12-29 11:50AM EDT840.0068.1564.0074.000.00-1050.90%
MELI230120P008600002021-01-08 3:58PM EDT860.0070.7658.5068.000.00-1149.19%
MELI230120P008800002021-03-22 3:53PM EDT880.0088.000.000.000.00-106.25%
MELI230120P009000002021-04-06 10:03AM EDT900.0079.000.000.000.00-106.25%
MELI230120P009200002020-12-18 7:16PM EDT920.0098.5075.0084.500.00--149.06%
MELI230120P009300002021-04-14 10:10AM EDT930.0078.720.000.000.00-106.25%
MELI230120P009400002021-04-05 12:25PM EDT940.0097.200.000.000.00-1406.25%
MELI230120P009500002021-01-21 2:30PM EDT950.0080.8379.0088.500.00-1047.87%
MELI230120P009600002021-04-05 12:25PM EDT960.00103.300.000.000.00-1406.25%
MELI230120P009700002021-01-25 11:44AM EDT970.0085.77100.60110.500.00-1050.18%
MELI230120P009800002021-03-18 2:06PM EDT980.00127.000.000.000.00-106.25%
MELI230120P009900002021-03-05 2:12PM EDT990.00137.50103.50111.300.00-1149.95%
MELI230120P010000002021-04-08 1:44PM EDT1,000.00101.000.000.000.00-106.25%
MELI230120P010100002021-03-08 1:19PM EDT1,010.00152.00104.50112.500.00-2348.78%
MELI230120P010200002021-04-05 12:25PM EDT1,020.00122.800.000.000.00-506.25%
MELI230120P010300002021-03-23 10:20AM EDT1,030.00141.700.000.000.00--06.25%
MELI230120P010400002021-04-08 2:36PM EDT1,040.00113.390.000.000.00-106.25%
MELI230120P010800002021-01-19 1:01AM EDT1,080.00121.27115.50124.500.00--046.24%
MELI230120P011000002021-04-08 2:36PM EDT1,100.00133.130.000.000.00-106.25%
MELI230120P011200002021-03-29 12:13AM EDT1,120.00177.000.000.000.00--06.25%
MELI230120P011300002020-12-11 1:11PM EDT1,130.00170.78140.00150.000.00-1147.32%
MELI230120P011400002020-12-11 1:11PM EDT1,140.00174.70143.00153.000.00-1147.14%
MELI230120P011500002021-01-05 2:38PM EDT1,150.00156.75135.00144.500.00-1245.01%
MELI230120P011700002020-11-18 1:27PM EDT1,170.00253.40152.50162.000.00--146.55%
MELI230120P011800002021-04-12 10:47AM EDT1,180.00169.000.000.000.00-103.13%
MELI230120P011900002020-11-04 12:44PM EDT1,190.00271.50192.00201.000.00-1050.71%
MELI230120P012000002021-04-13 1:37PM EDT1,200.00169.450.000.000.00-1003.13%
MELI230120P012400002021-03-11 3:53PM EDT1,240.00207.00180.50188.500.00-21,25145.89%
MELI230120P012600002021-03-24 3:56PM EDT1,260.00256.000.000.000.00-203.13%
MELI230120P012800002021-02-25 1:47PM EDT1,280.00225.15245.50255.000.00-113452.25%
MELI230120P013000002021-04-14 2:08PM EDT1,300.00215.000.000.000.00-203.13%
MELI230120P013200002021-03-29 2:22PM EDT1,320.00282.500.000.000.00-1203.13%
MELI230120P013400002021-03-05 11:17AM EDT1,340.00310.25245.00253.000.00-11,44148.20%
MELI230120P013600002021-03-09 11:06AM EDT1,360.00304.01255.00263.000.00-6648.14%
MELI230120P013800002021-04-05 11:21AM EDT1,380.00280.510.000.000.00-101.56%
MELI230120P014000002021-04-05 11:21AM EDT1,400.00290.970.000.000.00-101.56%
MELI230120P014200002021-03-08 2:15PM EDT1,420.00342.00274.50283.000.00-62146.48%
MELI230120P014400002021-04-14 3:57PM EDT1,440.00285.400.000.000.00-201.56%
MELI230120P014600002021-03-29 1:09PM EDT1,460.00358.000.000.000.00-101.56%
MELI230120P014800002021-03-18 10:03AM EDT1,480.00360.500.000.000.00-201.56%
MELI230120P015000002021-04-08 9:52AM EDT1,500.00305.970.000.000.00-100.78%
MELI230120P015200002021-03-12 2:45PM EDT1,520.00360.75314.50324.500.00-1444.54%
MELI230120P015400002021-04-13 1:21PM EDT1,540.00325.000.000.000.00-200.78%
MELI230120P015600002021-03-11 3:27PM EDT1,560.00365.00336.50346.500.00-11744.33%
MELI230120P015800002021-03-04 3:37PM EDT1,580.00437.50374.00383.500.00-24547.43%
MELI230120P016000002021-04-12 3:12PM EDT1,600.00367.970.000.000.00-2200.00%
MELI230120P016200002021-01-19 1:01AM EDT1,620.00399.39336.00346.000.00--039.80%
MELI230120P016600002021-02-23 10:52AM EDT1,660.00418.90496.00506.000.00-1011255.67%
MELI230120P016800002021-03-18 3:17PM EDT1,680.00503.700.000.000.00-100.00%
MELI230120P017000002021-03-04 11:12AM EDT1,700.00406.70446.50456.000.00-17746.94%
MELI230120P017200002020-12-23 1:53PM EDT1,720.00418.00349.00358.000.00--133.70%
MELI230120P017400002021-03-04 3:59PM EDT1,740.00533.73472.00481.500.00-4646.80%
MELI230120P017600002021-02-01 2:22PM EDT1,760.00415.50537.50546.500.00-1052.44%
MELI230120P017800002021-03-04 3:59PM EDT1,780.00561.28498.50507.000.00-6146.60%
MELI230120P018000002021-03-08 11:16AM EDT1,800.00580.00498.00508.000.00-10012145.09%
MELI230120P018200002021-03-22 11:44AM EDT1,820.00568.530.000.000.00-100.00%
MELI230120P018400002021-02-22 3:24PM EDT1,840.00464.01619.50627.500.00--155.51%
MELI230120P018600002021-03-05 11:55AM EDT1,860.00587.95552.50560.500.00-110246.33%
MELI230120P018800002021-03-15 12:07AM EDT1,880.00603.100.000.000.00--00.00%
MELI230120P019000002021-04-15 12:34PM EDT1,900.00537.860.000.000.00-2500.00%
MELI230120P019200002021-02-17 4:16PM EDT1,920.00499.00658.00666.000.00-1253.23%
MELI230120P019400002021-03-18 3:17PM EDT1,940.00688.000.000.000.00-100.00%
MELI230120P020000002021-04-12 3:12PM EDT2,000.00624.980.000.000.00-100.00%
MELI230120P021000002020-12-23 4:53PM EDT2,100.00675.00563.00572.500.00-416225.31%
MELI230120P022000002021-03-22 9:31AM EDT2,200.00874.500.000.000.00-1300.00%
MELI230120P023000002021-02-18 12:05PM EDT2,300.00760.00957.00967.000.00-100054.09%
MELI230120P024000002021-03-18 11:46AM EDT2,400.001,030.000.000.000.00-200.00%
MELI230120P025000002021-02-08 3:47PM EDT2,500.00875.301,132.501,150.500.00-110355.93%
MELI230120P026000002021-03-18 11:46AM EDT2,600.001,202.500.000.000.00-200.00%
MELI230120P027000002021-03-02 11:25AM EDT2,700.001,176.501,235.501,243.500.00-1447.23%
MELI230120P028000002021-03-03 1:00PM EDT2,800.001,305.501,326.501,334.500.00-1847.64%
MELI230120P029000002021-03-03 1:00PM EDT2,900.001,394.501,419.001,427.000.00-12048.14%