Advertisement
U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,817.98+80.21 (+4.62%)
At close: 04:00PM EST
1,680.10 -137.88 (-7.58%)
After hours: 04:56PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI260116C005800002024-01-22 3:35PM EST580.001,250.001,212.001,232.000.00--10.00%
MELI260116C006000002023-11-10 1:54PM EST600.00863.781,046.501,064.000.00--10.00%
MELI260116C008500002023-11-02 8:52AM EST850.00698.25918.00935.400.00-110.00%
MELI260116C009000002024-01-22 9:50AM EST900.00983.00952.00970.000.00-1245.66%
MELI260116C009900002024-01-26 1:12PM EST990.00938.00966.00986.000.00-1361.02%
MELI260116C010000002024-02-20 9:47AM EST1,000.00905.00960.00978.000.00-1660.86%
MELI260116C010100002024-01-26 1:12PM EST1,010.00923.10952.00968.000.00-1360.33%
MELI260116C010200002023-10-02 2:45PM EST1,020.00509.77522.00541.500.00--10.00%
MELI260116C010500002023-11-14 11:00AM EST1,050.00607.93718.00736.000.00--10.00%
MELI260116C010600002023-11-14 11:00AM EST1,060.00600.53708.00725.900.00--140.00%
MELI260116C010700002023-11-02 8:32AM EST1,070.00561.90762.00779.500.00-12431.27%
MELI260116C010800002024-01-19 1:57PM EST1,080.00822.45858.00871.700.00-21250.95%
MELI260116C011000002023-11-02 1:32PM EST1,100.00501.00740.00760.000.00-2332.68%
MELI260116C011200002023-11-02 8:36AM EST1,120.00528.00728.00746.000.00--133.18%
MELI260116C011400002023-11-01 2:34PM EST1,140.00431.50714.00734.000.00-1134.00%
MELI260116C011800002024-01-24 12:35PM EST1,180.00820.00830.00848.000.00--156.76%
MELI260116C011900002023-10-23 2:57PM EST1,190.00365.60588.00605.000.00-110.00%
MELI260116C012000002024-01-16 11:10AM EST1,200.00695.00760.00778.000.00-1249.05%
MELI260116C012600002023-11-22 11:56AM EST1,260.00560.51582.00597.700.00-5625.29%
MELI260116C012900002024-01-02 9:31AM EST1,290.00548.00696.00716.000.00--147.75%
MELI260116C013000002023-11-27 1:38PM EST1,300.00598.30560.00572.000.00-11026.44%
MELI260116C013500002023-11-22 2:34PM EST1,350.00514.45532.00547.800.00-1228.60%
MELI260116C013600002023-12-05 11:43AM EST1,360.00541.75497.40511.400.00-1223.84%
MELI260116C013700002024-02-22 3:19PM EST1,370.00707.47706.00724.00+154.71+27.99%3353.54%
MELI260116C013800002024-01-19 3:56PM EST1,380.00629.88660.00676.000.00-1049.07%
MELI260116C013900002023-11-02 9:33AM EST1,390.00395.00568.00586.000.00-2237.85%
MELI260116C014000002024-01-29 12:26PM EST1,400.00653.07688.00706.000.00-1653.15%
MELI260116C014100002024-01-29 12:26PM EST1,410.00646.94682.00700.000.00--153.01%
MELI260116C014500002023-12-01 12:30PM EST1,450.00540.00464.00476.000.00-2228.08%
MELI260116C014700002023-11-27 2:53PM EST1,470.00505.14470.00487.200.00-6031.21%
MELI260116C014800002024-01-22 9:38AM EST1,480.00602.270.000.000.00-160.00%
MELI260116C014900002024-01-02 3:23PM EST1,490.00418.78572.00586.000.00-14744.86%
MELI260116C015000002024-01-22 12:43PM EST1,500.00588.78560.00578.000.00-102444.50%
MELI260116C015100002023-12-26 11:42AM EST1,510.00454.80602.00618.000.00-2349.92%
MELI260116C015200002024-01-22 12:43PM EST1,520.00578.18550.00566.000.00-11044.25%
MELI260116C015300002024-01-02 3:05PM EST1,530.00405.60550.00566.000.00--744.84%
MELI260116C015400002023-12-27 10:51AM EST1,540.00436.01586.00602.000.00-2349.67%
MELI260116C015500002024-01-12 12:44PM EST1,550.00465.00540.00556.000.00-1344.80%
MELI260116C015600002024-01-05 10:31AM EST1,560.00408.15554.00572.000.00-1347.23%
MELI260116C015700002023-12-29 2:36PM EST1,570.00417.00556.00572.000.00-2447.77%
MELI260116C015800002024-01-09 12:12PM EST1,580.00408.80514.00530.000.00-1743.44%
MELI260116C015900002024-01-16 12:57PM EST1,590.00470.00542.00558.000.00-1347.20%
MELI260116C016000002024-01-24 12:23PM EST1,600.00558.34572.00590.000.00-71550.35%
MELI260116C016200002024-01-24 11:05AM EST1,620.00552.00562.00580.000.00-11250.20%
MELI260116C016400002024-02-20 10:29AM EST1,640.00500.91552.00570.000.00-1750.03%
MELI260116C016600002024-01-19 10:56AM EST1,660.00466.00506.00524.000.00-1846.84%
MELI260116C016800002024-02-22 10:39AM EST1,680.00507.00530.00550.00+32.07+6.75%12150.65%
MELI260116C017000002024-02-21 11:11AM EST1,700.00467.50522.00540.000.00-13550.44%
MELI260116C017200002024-02-20 2:55PM EST1,720.00463.60512.00530.000.00-372950.22%
MELI260116C017400002024-02-22 12:10PM EST1,740.00493.00502.00520.00+18.00+3.79%31149.98%
MELI260116C017600002024-02-14 11:03AM EST1,760.00423.85494.00510.000.00-11549.74%
MELI260116C017800002024-02-02 3:33PM EST1,780.00455.00482.00500.000.00-1349.48%
MELI260116C018000002024-02-22 3:29PM EST1,800.00482.00474.00492.00+37.00+8.31%1549.43%
MELI260116C018200002024-02-22 11:28AM EST1,820.00453.67464.00484.00+9.67+2.18%1649.36%
MELI260116C018400002024-02-22 3:20PM EST1,840.00465.00456.00474.00+283.20+155.78%2249.07%
MELI260116C018600002024-01-02 9:39AM EST1,860.00294.00400.00418.200.00-2344.01%
MELI260116C018800002023-12-21 3:57PM EST1,880.00312.00378.00396.000.00-2242.47%
MELI260116C019000002024-02-15 1:15PM EST1,900.00402.00428.00448.000.00-411448.57%
MELI260116C019200002024-02-15 3:51PM EST1,920.00400.33422.00438.000.00-1248.24%
MELI260116C019400002024-02-22 3:22PM EST1,940.00417.36412.00430.00+206.86+98.27%1248.11%
MELI260116C019600002024-02-22 10:13AM EST1,960.00373.44404.00422.00+131.94+54.63%1247.97%
MELI260116C019800002024-01-17 9:56AM EST1,980.00286.13368.00386.000.00-2644.97%
MELI260116C020000002024-02-22 2:45PM EST2,000.00395.00388.00408.00+54.50+16.01%36947.86%
MELI260116C021000002024-02-14 10:55AM EST2,100.00302.00350.00368.000.00-1746.90%
MELI260116C022000002024-02-22 12:19PM EST2,200.00309.13314.00334.00+22.16+7.72%1646.30%
MELI260116C023000002024-02-16 11:17AM EST2,300.00278.00282.00300.000.00-1845.47%
MELI260116C024000002024-02-21 2:39PM EST2,400.00209.00252.00272.000.00-31045.01%
MELI260116C025000002024-02-07 3:31PM EST2,500.00186.06224.00242.000.00-1744.14%
MELI260116C026000002024-02-20 3:23PM EST2,600.00183.00202.00216.000.00-3643.46%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI260116P005800002024-01-03 12:09PM EST580.0015.002.5020.000.00-1354.16%
MELI260116P006000002023-11-17 9:30AM EST600.0019.9011.8022.500.00-1150.91%
MELI260116P006200002024-01-25 10:58AM EST620.0016.004.0018.000.00-1450.05%
MELI260116P006400002023-10-03 12:48PM EST640.0053.5031.3050.000.00--159.61%
MELI260116P006600002023-09-26 12:31PM EST660.0057.5053.5071.500.00--166.05%
MELI260116P006800002024-02-09 12:15PM EST680.0027.5012.0027.500.00-1150.95%
MELI260116P007000002024-01-12 2:23PM EST700.0024.7514.0032.000.00-1251.57%
MELI260116P007200002024-02-02 12:56PM EST720.0021.6512.5030.000.00-21449.39%
MELI260116P007400002024-02-22 10:30AM EST740.0025.9114.0032.00+3.46+15.41%3448.92%
MELI260116P007600002023-09-22 9:23AM EST760.0070.7077.6093.300.00--164.61%
MELI260116P007800002023-12-21 3:19PM EST780.0034.9022.5040.000.00-1249.34%
MELI260116P008000002024-02-09 3:26PM EST800.0034.9420.0040.000.00-1948.08%
MELI260116P008200002023-09-21 1:23PM EST820.0085.9097.90113.800.00--165.02%
MELI260116P008400002023-10-30 9:03AM EST840.00103.000.000.000.00--112.50%
MELI260116P008500002024-02-22 9:43AM EST850.0037.3026.0045.00-11.50-23.57%1546.64%
MELI260116P008600002024-01-16 12:21PM EST860.0045.6034.0050.000.00-1047.54%
MELI260116P008800002023-11-22 2:04PM EST880.0058.7044.0062.000.00-1249.65%
MELI260116P009000002024-02-06 10:03AM EST900.0047.8032.5052.000.00-2445.71%
MELI260116P009200002024-02-09 3:26PM EST920.0051.4436.0054.000.00-110545.08%
MELI260116P009500002024-02-09 1:16PM EST950.0058.0040.0060.000.00-1244.90%
MELI260116P009700002024-02-22 3:57PM EST970.0056.0044.0061.90-4.00-6.67%2544.22%
MELI260116P009800002023-11-27 11:29AM EST980.0074.0062.5082.000.00--148.28%
MELI260116P009900002024-02-09 11:50AM EST990.0062.0050.8066.000.00-1644.06%
MELI260116P010000002024-02-15 10:25AM EST1,000.0062.0053.0063.000.00-1642.80%
MELI260116P010200002024-02-07 3:31PM EST1,020.0071.2957.0067.000.00-1142.61%
MELI260116P010300002024-02-09 11:22AM EST1,030.0068.6758.0068.000.00--142.28%
MELI260116P010400002024-02-09 11:22AM EST1,040.0071.4760.0070.000.00-1142.17%
MELI260116P010500002024-01-19 12:04PM EST1,050.0080.0066.0082.000.00-1444.16%
MELI260116P010600002024-02-01 10:19AM EST1,060.0075.0064.0074.000.00-1241.93%
MELI260116P010700002024-01-16 9:30AM EST1,070.0087.420.000.000.00--16.25%
MELI260116P010800002024-02-13 2:52PM EST1,080.0090.0068.0078.000.00-1441.67%
MELI260116P011000002024-02-22 1:10PM EST1,100.0077.0072.0082.00-8.70-10.15%115241.38%
MELI260116P011200002023-10-26 8:33AM EST1,120.00226.00110.00127.000.00--048.53%
MELI260116P011400002024-01-05 12:30PM EST1,140.00125.0082.50100.000.00-1142.57%
MELI260116P011600002024-01-29 10:33AM EST1,160.0095.8185.0095.000.00-3740.57%
MELI260116P011800002023-12-01 3:38PM EST1,180.00120.00122.00134.000.00-1146.12%
MELI260116P011900002024-02-06 1:53PM EST1,190.00112.8092.00102.000.00-1340.18%
MELI260116P012000002024-02-16 1:31PM EST1,200.00110.0095.00105.000.00-11940.16%
MELI260116P012100002024-01-25 11:11AM EST1,210.00111.9997.00107.000.00-1139.96%
MELI260116P012200002024-02-22 3:53PM EST1,220.00104.00100.00110.00-62.60-37.58%14039.92%
MELI260116P012400002023-09-29 2:12PM EST1,240.00256.05278.00295.500.00-1165.42%
MELI260116P012600002024-01-09 3:21PM EST1,260.00157.80118.30138.000.00--242.15%
MELI260116P013000002024-02-21 11:12AM EST1,300.00140.00118.00134.000.00-1439.35%
MELI260116P013200002023-11-02 8:49AM EST1,320.00262.00154.50172.200.00--243.75%
MELI260116P013500002024-02-06 12:56PM EST1,350.00159.80132.00148.000.00-1838.66%
MELI260116P013700002023-09-28 8:39AM EST1,370.00340.00352.00370.000.00-2266.08%
MELI260116P013900002023-10-25 2:45PM EST1,390.00374.00210.00225.400.00-11446.82%
MELI260116P014000002024-02-21 11:12AM EST1,400.00172.00148.00164.000.00-13738.14%
MELI260116P014100002023-10-24 8:34AM EST1,410.00385.00222.80237.500.00-1247.18%
MELI260116P014500002024-02-16 3:19PM EST1,450.00185.00164.00180.000.00-51337.50%
MELI260116P014600002024-01-17 1:39PM EST1,460.00223.00182.00198.000.00--139.22%
MELI260116P014800002023-10-18 8:34AM EST1,480.00406.000.000.000.00-123.13%
MELI260116P014900002023-11-21 2:16PM EST1,490.00282.00240.00255.200.00--144.55%
MELI260116P015000002024-02-06 1:28PM EST1,500.00210.10182.00198.000.00-13937.00%
MELI260116P015100002023-11-07 10:51AM EST1,510.00350.09250.00265.200.00-1144.55%
MELI260116P015200002024-01-29 2:01PM EST1,520.00214.37189.00205.000.00--136.75%
MELI260116P015300002023-09-26 8:38AM EST1,530.00418.00468.00484.000.00--168.79%
MELI260116P015400002024-01-29 2:01PM EST1,540.00221.74197.00213.000.00-1136.59%
MELI260116P015500002023-11-07 11:10AM EST1,550.00375.31270.00284.900.00-2144.47%
MELI260116P015600002023-09-26 8:38AM EST1,560.00442.00488.00505.000.00--269.02%
MELI260116P015800002024-01-16 11:22AM EST1,580.00272.00228.00244.000.00-3337.95%
MELI260116P015900002023-09-26 8:38AM EST1,590.00465.60510.00526.500.00--169.38%
MELI260116P016000002024-02-05 1:26PM EST1,600.00238.00220.00238.000.00-1536.13%
MELI260116P016200002023-11-07 10:28AM EST1,620.00416.08304.00319.300.00-1244.14%
MELI260116P016400002024-02-20 10:40AM EST1,640.00264.51236.00254.000.00-3635.65%
MELI260116P017000002023-11-29 11:26AM EST1,700.00347.00352.00366.000.00-1144.34%
MELI260116P017600002023-10-26 8:34AM EST1,760.00622.00400.00417.000.00--046.01%
MELI260116P017800002023-12-22 9:33AM EST1,780.00402.00320.00338.000.00-1136.42%
MELI260116P018000002024-02-22 10:06AM EST1,800.00318.00308.00326.00-32.00-9.14%1333.96%
MELI260116P018200002024-02-16 10:24AM EST1,820.00347.01318.00336.000.00-2333.78%
MELI260116P018800002023-12-20 9:39AM EST1,880.00436.00390.00408.000.00--137.39%
MELI260116P019000002024-02-15 12:47PM EST1,900.00395.18360.00378.000.00-1133.09%
MELI260116P019200002024-02-15 3:51PM EST1,920.00397.63370.00388.000.00--132.82%
MELI260116P019400002023-12-28 9:34AM EST1,940.00492.00394.00412.000.00--133.95%
MELI260116P021000002024-02-01 11:36AM EST2,100.00522.85474.00492.000.00-1131.11%