New Zealand markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
739.46+40.82 (+5.84%)
At close: 04:00PM EDT
737.00 -2.46 (-0.33%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220624C003300002022-06-16 9:50AM EDT330.00296.00402.30416.900.00--1564.84%
MELI220624C004000002022-06-16 3:41PM EDT400.00215.18332.50346.900.00-10464.06%
MELI220624C005000002022-06-15 2:47PM EDT500.00176.00232.10247.100.00--1289.06%
MELI220624C005950002022-06-23 9:58AM EDT595.0099.50138.20151.900.00-11206.45%
MELI220624C006000002022-06-24 3:03PM EDT600.00133.05132.70146.60+83.55+168.79%23170.31%
MELI220624C006050002022-06-23 3:52PM EDT605.0098.00127.50141.900.00-11169.34%
MELI220624C006100002022-06-22 10:03AM EDT610.0060.00122.50136.800.00-17158.20%
MELI220624C006150002022-06-23 9:58AM EDT615.0080.50117.60131.600.00-21146.48%
MELI220624C006200002022-06-22 12:25PM EDT620.0066.95112.50126.800.00-15146.29%
MELI220624C006250002022-06-15 9:54AM EDT625.0055.00107.70121.800.00-13148.83%
MELI220624C006300002022-06-23 11:22AM EDT630.0074.50102.60116.800.00-120138.87%
MELI220624C006350002022-06-24 11:48AM EDT635.0083.00100.20109.00+34.90+72.56%27123.83%
MELI220624C006400002022-06-24 10:55AM EDT640.0088.9195.60103.90+37.64+73.42%38130.37%
MELI220624C006450002022-06-24 9:31AM EDT645.0073.5090.5099.00+9.99+15.73%117124.32%
MELI220624C006500002022-06-24 1:54PM EDT650.0075.0085.6093.40+24.00+47.06%122392.58%
MELI220624C006550002022-06-24 10:11AM EDT655.0087.8680.6088.90+37.86+75.72%619112.11%
MELI220624C006600002022-06-24 10:47AM EDT660.0068.7275.5083.80+25.28+58.20%112999.80%
MELI220624C006650002022-06-23 2:30PM EDT665.0029.0070.6078.800.00-21097.17%
MELI220624C006700002022-06-24 2:04PM EDT670.0057.7065.8073.50+23.24+67.44%34688.18%
MELI220624C006750002022-06-24 3:44PM EDT675.0061.5060.5068.90+30.30+97.12%83285.35%
MELI220624C006800002022-06-23 3:31PM EDT680.0024.0055.5064.000.00-11181.84%
MELI220624C006850002022-06-24 2:28PM EDT685.0049.0050.5059.00+25.00+104.17%121875.78%
MELI220624C006900002022-06-24 10:21AM EDT690.0047.7045.7053.80+29.70+165.00%32969.73%
MELI220624C006950002022-06-24 3:56PM EDT695.0045.8040.6048.80+32.00+231.88%55261.57%
MELI220624C007000002022-06-24 3:43PM EDT700.0035.0035.2043.30+20.80+146.48%71165110.69%
MELI220624C007050002022-06-24 3:31PM EDT705.0030.0030.5038.80+20.15+204.57%293106.15%
MELI220624C007100002022-06-24 3:58PM EDT710.0030.0525.7033.60+20.70+221.39%132494.46%
MELI220624C007150002022-06-24 3:25PM EDT715.0018.5120.8029.00+14.11+320.68%547287.96%
MELI220624C007200002022-06-24 3:47PM EDT720.0015.5016.2024.40+10.50+210.00%5416680.71%
MELI220624C007250002022-06-24 2:43PM EDT725.0011.9010.9019.00+8.85+290.16%223566.57%
MELI220624C007300002022-06-24 3:56PM EDT730.0010.205.9013.30+7.45+270.91%674349.92%
MELI220624C007350002022-06-24 3:57PM EDT735.006.003.008.30+4.31+255.03%411137.67%
MELI220624C007400002022-06-24 3:58PM EDT740.002.001.006.40+0.70+53.85%425043.16%
MELI220624C007450002022-06-24 3:59PM EDT745.000.050.003.60-1.95-97.50%13538.49%
MELI220624C007500002022-06-24 3:54PM EDT750.000.050.050.25-0.47-90.38%2916618.85%
MELI220624C007550002022-06-24 9:45AM EDT755.002.500.004.30+1.90+316.67%24665.70%
MELI220624C007600002022-06-24 1:24PM EDT760.000.250.000.15-1.79-87.75%235828.66%
MELI220624C007650002022-06-24 11:26AM EDT765.000.050.002.50-0.55-91.67%122054.79%
MELI220624C007700002022-06-24 2:56PM EDT770.000.790.001.80-0.71-47.33%9856.89%
MELI220624C007750002022-06-24 10:14AM EDT775.001.080.004.20+0.97+881.82%1680.18%
MELI220624C007800002022-06-23 9:58AM EDT780.000.250.004.300.00-11488.18%
MELI220624C007900002022-06-22 9:30AM EDT790.000.050.004.500.00-13103.81%
MELI220624C007950002022-06-23 10:16AM EDT795.000.200.004.400.00-115110.06%
MELI220624C008000002022-06-24 10:44AM EDT800.000.200.002.20+0.15+300.00%917398.63%
MELI220624C008050002022-06-24 10:43AM EDT805.000.200.004.30-0.12-37.50%18122.71%
MELI220624C008100002022-06-24 11:04AM EDT810.000.460.004.30-1.34-74.44%204129.18%
MELI220624C008150002022-06-14 9:31AM EDT815.001.650.004.300.00-116135.52%
MELI220624C008200002022-06-15 11:07AM EDT820.001.230.004.300.00-24141.77%
MELI220624C008250002022-06-23 9:50AM EDT825.000.050.000.050.00-1775.00%
MELI220624C008300002022-06-13 1:39PM EDT830.000.750.004.300.00-14153.98%
MELI220624C008325002022-06-10 2:17PM EDT832.505.700.004.300.00--2156.98%
MELI220624C008350002022-06-09 9:40AM EDT835.0022.900.004.300.00-23159.94%
MELI220624C008400002022-05-27 10:41AM EDT840.0046.970.004.300.00-33165.82%
MELI220624C008450002022-06-13 1:38PM EDT845.000.600.004.300.00-16171.61%
MELI220624C008475002022-06-10 1:46PM EDT847.504.000.004.300.00--3174.46%
MELI220624C008500002022-06-23 2:13PM EDT850.000.100.000.050.00-11393.75%
MELI220624C008550002022-06-13 1:14PM EDT855.001.050.004.300.00-43182.96%
MELI220624C008600002022-06-16 10:02AM EDT860.001.000.004.300.00-13188.53%
MELI220624C008700002022-05-26 2:48PM EDT870.0028.200.004.300.00--1199.46%
MELI220624C008800002022-06-10 12:00PM EDT880.001.940.004.300.00-36210.16%
MELI220624C008850002022-06-10 12:00PM EDT885.001.700.004.300.00-35215.41%
MELI220624C008900002022-06-13 11:58AM EDT890.000.390.004.300.00-210220.61%
MELI220624C008950002022-06-08 12:56PM EDT895.0019.250.004.300.00-12225.73%
MELI220624C009000002022-06-17 3:31PM EDT900.000.250.000.050.00-119127.34%
MELI220624C009050002022-06-14 9:30AM EDT905.000.200.004.300.00-114235.84%
MELI220624C009100002022-06-10 9:39AM EDT910.002.440.004.300.00-21240.82%
MELI220624C009150002022-06-02 3:20PM EDT915.0021.060.004.300.00-34245.75%
MELI220624C009200002022-06-17 2:15PM EDT920.000.150.000.050.00-110140.63%
MELI220624C009250002022-06-23 11:11AM EDT925.000.030.004.300.00-2224255.47%
MELI220624C009300002022-06-16 12:51PM EDT930.001.900.004.300.00-19260.25%
MELI220624C009350002022-05-16 12:07AM EDT935.0040.800.003.200.00--1250.64%
MELI220624C009400002022-05-27 1:44PM EDT940.0013.100.004.300.00-10269.73%
MELI220624C009450002022-06-23 3:32PM EDT945.000.330.004.300.00-12274.37%
MELI220624C009500002022-06-10 10:00AM EDT950.000.900.000.350.00-45192.38%
MELI220624C009600002022-06-09 3:51PM EDT960.001.100.004.300.00-10288.09%
MELI220624C009650002022-05-27 10:02AM EDT965.009.980.004.300.00-11292.63%
MELI220624C009700002022-05-27 10:02AM EDT970.009.380.004.300.00-12297.07%
MELI220624C009750002022-06-21 12:00PM EDT975.000.050.000.300.00-14206.06%
MELI220624C009800002022-06-06 11:06AM EDT980.004.500.004.300.00-13305.86%
MELI220624C009900002022-06-09 10:26AM EDT990.001.180.004.300.00-11314.55%
MELI220624C010000002022-06-13 12:19PM EDT1,000.001.010.000.200.00-217213.28%
MELI220624C010050002022-05-16 10:26AM EDT1,005.0016.900.001.900.00-11285.74%
MELI220624C010150002022-06-08 11:24AM EDT1,015.002.150.004.300.00-11335.60%
MELI220624C010200002022-05-17 3:59PM EDT1,020.0015.000.002.300.00-11305.86%
MELI220624C010250002022-05-16 12:18PM EDT1,025.0012.000.001.900.00--1300.78%
MELI220624C010300002022-06-06 11:02AM EDT1,030.001.800.004.300.00-24347.85%
MELI220624C010500002022-06-21 9:48AM EDT1,050.000.050.000.050.00-1622215.63%
MELI220624C010550002022-06-08 2:19PM EDT1,055.000.750.000.050.00--1217.19%
MELI220624C010600002022-05-19 9:47AM EDT1,060.006.400.002.300.00--1335.55%
MELI220624C010750002022-06-16 1:36PM EDT1,075.000.050.004.300.00--1383.11%
MELI220624C010800002022-05-27 10:07AM EDT1,080.001.700.004.300.00-11386.87%
MELI220624C010850002022-06-07 3:49PM EDT1,085.002.400.004.300.00-43390.63%
MELI220624C010950002022-05-27 10:07AM EDT1,095.001.490.000.050.00-11237.50%
MELI220624C011000002022-06-17 1:41PM EDT1,100.000.150.000.050.00-73123240.63%
MELI220624C011050002022-05-27 9:31AM EDT1,105.001.400.000.000.00-1250.00%
MELI220624C011200002022-05-26 2:34PM EDT1,120.000.500.000.050.00--1250.00%
MELI220624C011300002022-05-16 12:07AM EDT1,130.003.800.002.850.00--3396.39%
MELI220624C011500002022-06-16 1:35PM EDT1,150.000.050.000.050.00-15265.63%
MELI220624C011700002022-06-03 10:40AM EDT1,170.000.300.000.050.00-1010275.00%
MELI220624C011800002022-06-02 2:39PM EDT1,180.000.500.000.050.00-1920278.13%
MELI220624C011900002022-06-02 2:36PM EDT1,190.000.500.000.050.00-14282.81%
MELI220624C012000002022-06-14 3:38PM EDT1,200.000.080.000.050.00-120287.50%
MELI220624C012500002022-06-10 10:28AM EDT1,250.000.050.000.000.00-95150.00%
MELI220624C013000002022-06-21 1:57PM EDT1,300.000.050.000.050.00-116331.25%
MELI220624C013500002022-05-23 9:41AM EDT1,350.001.010.000.050.00-2257350.00%
MELI220624C014000002022-06-21 11:59AM EDT1,400.000.010.000.050.00-16210368.75%
Putsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI220624P003100002022-06-23 1:01PM EDT310.000.010.000.050.00-50284521.88%
MELI220624P003200002022-06-14 3:11PM EDT320.001.000.000.050.00--9503.13%
MELI220624P003500002022-06-16 12:31PM EDT350.000.750.000.050.00--6450.00%
MELI220624P003700002022-06-17 10:56AM EDT370.000.300.000.050.00-2020418.75%
MELI220624P003800002022-06-21 10:36AM EDT380.000.050.000.050.00-3333403.13%
MELI220624P004000002022-06-24 11:08AM EDT400.000.010.000.05-0.04-80.00%101,602375.00%
MELI220624P004150002022-06-17 9:37AM EDT415.001.050.000.050.00-21353.13%
MELI220624P004200002022-06-17 9:36AM EDT420.001.050.000.050.00-4020346.88%
MELI220624P004250002022-06-17 9:36AM EDT425.001.000.000.050.00-5025340.63%
MELI220624P004300002022-06-17 9:36AM EDT430.001.150.000.050.00-4026332.81%
MELI220624P004350002022-06-17 10:37AM EDT435.001.400.000.050.00-84326.56%
MELI220624P004400002022-06-22 10:49AM EDT440.000.100.000.050.00-14684318.75%
MELI220624P004450002022-06-17 10:39AM EDT445.001.200.000.050.00-9146312.50%
MELI220624P004500002022-06-22 11:33AM EDT450.000.060.000.050.00-10177306.25%
MELI220624P004550002022-06-17 10:39AM EDT455.001.100.000.050.00-5930300.00%
MELI220624P004600002022-06-17 10:44AM EDT460.001.400.000.050.00-4420293.75%
MELI220624P004650002022-06-17 9:55AM EDT465.001.250.000.050.00-2713287.50%
MELI220624P004700002022-06-23 1:17PM EDT470.000.050.000.050.00-131281.25%
MELI220624P004750002022-06-23 9:54AM EDT475.000.050.000.050.00-75275.00%
MELI220624P004800002022-06-23 9:53AM EDT480.000.050.000.050.00-1020268.75%
MELI220624P004900002022-06-22 3:16PM EDT490.000.100.000.050.00-745256.25%
MELI220624P005000002022-06-24 11:08AM EDT500.000.010.000.05-0.04-80.00%4389245.31%
MELI220624P005050002022-06-17 12:59PM EDT505.002.100.000.050.00-21239.06%
MELI220624P005100002022-06-21 10:38AM EDT510.000.450.000.050.00-126234.38%
MELI220624P005200002022-06-23 2:37PM EDT520.000.050.000.050.00-94119221.88%
MELI220624P005250002022-06-23 2:43PM EDT525.000.050.000.050.00-3137217.19%
MELI220624P005300002022-06-23 3:58PM EDT530.000.050.000.050.00-62407210.94%
MELI220624P005400002022-06-24 11:10AM EDT540.000.010.000.05-0.04-80.00%1200200.00%
MELI220624P005450002022-06-23 3:48PM EDT545.000.050.000.050.00-4341194.53%
MELI220624P005500002022-06-24 1:30PM EDT550.000.020.000.05-0.03-60.00%342189.06%
MELI220624P005550002022-06-23 1:38PM EDT555.000.200.000.050.00-363184.38%
MELI220624P005600002022-06-24 10:00AM EDT560.000.050.000.05-0.25-83.33%342178.13%
MELI220624P005650002022-06-22 10:39AM EDT565.000.500.000.050.00-512173.44%
MELI220624P005700002022-06-24 9:36AM EDT570.000.010.000.05-0.49-98.00%2145167.97%
MELI220624P005750002022-06-22 12:36PM EDT575.001.100.000.050.00-15111162.50%
MELI220624P005800002022-06-22 1:07PM EDT580.000.750.000.050.00-331157.81%
MELI220624P005850002022-06-23 12:51PM EDT585.000.500.000.050.00-629152.34%
MELI220624P005900002022-06-22 11:33AM EDT590.001.650.000.050.00-326146.88%
MELI220624P005950002022-06-24 10:16AM EDT595.000.050.000.05-1.00-95.24%321142.19%
MELI220624P006000002022-06-24 9:48AM EDT600.000.050.000.05-0.65-92.86%21587137.50%
MELI220624P006050002022-06-22 11:19AM EDT605.000.050.000.05-3.57-98.62%243132.03%
MELI220624P006100002022-06-23 3:56PM EDT610.000.400.000.050.00-421127.34%
MELI220624P006150002022-06-22 2:02PM EDT615.002.330.000.050.00-221121.88%
MELI220624P006200002022-06-23 10:47AM EDT620.000.750.000.050.00-2821117.19%
MELI220624P006250002022-06-24 10:34AM EDT625.000.050.000.05-1.94-97.49%33173112.50%
MELI220624P006300002022-06-24 12:33PM EDT630.000.070.000.05-2.33-97.08%142107.81%
MELI220624P006350002022-06-24 12:33PM EDT635.000.120.000.60-0.88-88.00%110137.11%
MELI220624P006400002022-06-24 10:34AM EDT640.000.030.000.05-1.22-97.60%221097.66%
MELI220624P006450002022-06-23 11:00AM EDT645.001.550.004.300.00-351180.37%
MELI220624P006500002022-06-24 9:36AM EDT650.000.150.001.00-1.26-89.36%2751128.81%
MELI220624P006550002022-06-24 1:40PM EDT655.000.050.000.05-2.85-98.28%33883.59%
MELI220624P006600002022-06-24 3:07PM EDT660.000.050.000.05-2.05-97.62%10519378.91%
MELI220624P006650002022-06-24 11:24AM EDT665.000.050.004.40-4.95-99.00%425149.27%
MELI220624P006700002022-06-24 11:23AM EDT670.000.050.004.40-3.49-98.59%242141.24%
MELI220624P006750002022-06-24 10:41AM EDT675.000.200.004.50-4.30-95.56%1851133.94%
MELI220624P006800002022-06-24 9:33AM EDT680.001.200.002.00-4.20-77.78%429103.27%
MELI220624P006850002022-06-24 2:16PM EDT685.000.050.000.50-6.95-99.29%132974.02%
MELI220624P006900002022-06-24 1:59PM EDT690.000.100.004.30-8.44-98.83%2314107.96%
MELI220624P006950002022-06-24 10:30AM EDT695.001.000.005.00-25.03-96.16%46104.30%
MELI220624P007000002022-06-24 2:50PM EDT700.000.020.000.05-12.65-99.84%796044.34%
MELI220624P007050002022-06-23 3:31PM EDT705.0016.650.000.300.00-1351.51%
MELI220624P007100002022-06-24 3:38PM EDT710.000.100.004.30-88.05-99.89%20274.29%
MELI220624P007150002022-06-23 3:58PM EDT715.0021.000.004.300.00-2165.48%
MELI220624P007200002022-06-24 2:31PM EDT720.000.350.001.65-41.65-99.17%62951.27%
MELI220624P007250002022-06-24 2:25PM EDT725.001.200.004.30-100.30-98.82%5564.72%
MELI220624P007300002022-06-24 3:52PM EDT730.000.100.002.70-112.63-99.91%40141.31%
MELI220624P007350002022-06-24 3:01PM EDT735.004.100.004.20-20.90-83.60%8140.11%
MELI220624P007400002022-06-24 3:39PM EDT740.002.000.004.90-67.30-97.11%4329.94%
MELI220624P007500002022-06-24 3:10PM EDT750.0018.006.2014.50-30.66-63.01%71452.55%
MELI220624P007600002022-06-24 10:02AM EDT760.0023.2216.4024.10-109.21-82.47%2269.53%
MELI220624P007650002022-05-26 1:22PM EDT765.0055.4021.2029.000.00--177.73%
MELI220624P007700002022-06-13 10:34AM EDT770.00148.0026.0034.500.00-1191.05%
MELI220624P007750002022-06-10 10:01AM EDT775.0083.0031.3039.400.00-1298.66%
MELI220624P007800002022-06-24 3:33PM EDT780.0045.0036.3044.40-45.00-50.00%26106.89%
MELI220624P007900002022-06-09 11:41AM EDT790.0044.5046.0054.500.00-21123.71%
MELI220624P007950002022-06-13 10:03AM EDT795.00168.6551.2059.500.00-11131.32%
MELI220624P008000002022-06-24 3:46PM EDT800.0063.8356.6064.50-117.74-64.85%1251.56%
MELI220624P008050002022-05-20 11:59AM EDT805.0081.30162.00176.700.00-10838.40%
MELI220624P008100002022-05-25 10:04AM EDT810.00123.8084.5092.400.00-13276.00%
MELI220624P008150002022-05-26 2:59PM EDT815.0078.2071.6079.900.00--087.21%
MELI220624P008200002022-06-17 10:36AM EDT820.00205.1876.3084.500.00-100167.09%
MELI220624P008300002022-06-10 1:27PM EDT830.00138.5086.0094.500.00-20180.49%
MELI220624P008350002022-06-23 9:33AM EDT835.00144.0091.0099.500.00-11187.04%
MELI220624P008400002022-06-17 10:36AM EDT840.00223.9896.30104.500.00-100193.48%
MELI220624P008500002022-06-15 2:23PM EDT850.00191.00103.00117.500.00-10242.85%
MELI220624P008750002022-06-14 10:00AM EDT875.00244.00128.00142.500.00--1275.66%
MELI220624P008900002022-05-24 2:12PM EDT890.00193.00184.00199.000.00-20582.65%
MELI220624P009000002022-06-10 2:25PM EDT900.00199.20153.10167.500.00-10306.47%
MELI220624P009100002022-06-02 3:04PM EDT910.00108.60163.10177.500.00--0318.29%
MELI220624P009200002022-06-10 12:20PM EDT920.00216.70173.10187.500.00-30329.86%
MELI220624P009300002022-06-09 9:30AM EDT930.00129.03183.10197.500.00-11341.21%
MELI220624P009350002022-06-09 9:30AM EDT935.00133.47188.00202.500.00-10346.78%
MELI220624P009400002022-05-27 1:44PM EDT940.00153.25193.10207.500.00-10352.30%
MELI220624P009500002022-06-16 11:29AM EDT950.00323.08202.70217.500.00--0363.18%
MELI220624P009550002022-05-09 3:58PM EDT955.00209.65129.30141.800.00-200.00%
MELI220624P009700002022-05-24 9:37AM EDT970.00263.000.000.000.00--00.00%
MELI220624P009900002022-05-24 9:34AM EDT990.00263.000.000.000.00--00.00%
MELI220624P010700002022-06-14 9:54AM EDT1,070.00454.62322.60337.600.00-10481.59%
MELI220624P010900002022-05-16 9:48AM EDT1,090.00306.00408.40423.400.00--01,028.93%
MELI220624P011000002022-06-09 9:35AM EDT1,100.00296.34352.60367.600.00-10507.57%
MELI220624P011600002022-06-14 10:10AM EDT1,160.00541.51412.80427.600.00-10556.45%
MELI220624P012000002022-05-16 12:08AM EDT1,200.00448.18499.80514.800.00--01,003.69%
MELI220624P012500002022-05-16 12:08AM EDT1,250.00604.18549.00564.000.00--01,043.19%
MELI220624P013500002022-05-10 10:30AM EDT1,350.00542.52593.30608.300.00-300.00%
MELI220624P014000002022-05-10 10:30AM EDT1,400.00592.98643.60658.600.00-200.00%