U.S. Markets open in 3 hrs 50 mins

Mercadolibre, Inc. (MELI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
286.02+6.76 (+2.42%)
At close: 4:00PM EDT
People also watch
BOFITRIPSHOPIPGPISRG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI170818C001550002017-07-27 5:08AM EDT155.00127.50128.90132.600.00-99147.66%
MELI170818C001900002017-07-24 9:30AM EDT190.0092.7094.1096.900.00-91293.16%
MELI170818C002200002017-07-26 2:41PM EDT220.0064.000.000.000.00-100.00%
MELI170818C002300002017-07-12 9:48AM EDT230.0045.0045.6047.000.00-11550.00%
MELI170818C002400002017-07-19 10:13AM EDT240.0041.0042.3044.000.00-82220.00%
MELI170818C002500002017-07-21 12:43PM EDT250.0035.1733.8035.40-1.62-4.40%101860.00%
MELI170818C002600002017-07-26 2:41PM EDT260.0028.000.000.000.00-200.00%
MELI170818C002700002017-07-26 3:32PM EDT270.0022.220.000.000.00-900.00%
MELI170818C002800002017-07-26 2:40PM EDT280.0015.320.000.000.00-500.00%
MELI170818C002900002017-07-26 3:32PM EDT290.0011.100.000.000.00-2701.56%
MELI170818C003000002017-07-26 3:15PM EDT300.007.410.000.000.00-6803.13%
MELI170818C003100002017-07-26 3:59PM EDT310.005.100.000.000.00-10706.25%
MELI170818C003200002017-07-26 11:23AM EDT320.002.500.000.000.00-2012.50%
MELI170818C003300002017-07-25 1:56PM EDT330.001.711.802.300.00-15849.10%
MELI170818C003400002017-07-25 9:36AM EDT340.001.471.051.600.00-1550.77%
MELI170818C003500002017-07-25 3:45PM EDT350.000.550.601.200.00-121553.16%
MELI170818C003600002017-06-22 5:55PM EDT360.001.100.951.700.00-2259.97%
MELI170818C003700002017-06-22 5:55PM EDT370.000.700.701.000.00-2259.67%
MELI170818C003800002017-07-27 5:08AM EDT380.000.300.200.650.00-101057.23%
MELI170818C003900002017-07-26 1:24PM EDT390.000.160.000.000.00-15025.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI170818P001400002017-07-06 9:30AM EDT140.000.150.000.150.00-1543108.59%
MELI170818P001450002017-07-06 11:16AM EDT145.000.150.050.200.00-81491109.77%
MELI170818P001500002017-07-10 3:45PM EDT150.000.100.050.250.00-2560107.03%
MELI170818P001850002017-07-07 11:55PM EDT185.001.200.651.000.00-1197.17%
MELI170818P001900002017-07-24 2:10PM EDT190.000.200.000.900.00-2882.91%
MELI170818P002000002017-07-26 3:02PM EDT200.000.250.000.000.00-1025.00%
MELI170818P002100002017-07-25 3:45PM EDT210.000.350.200.900.00-145067.33%
MELI170818P002200002017-07-26 11:48AM EDT220.000.730.000.000.00-16025.00%
MELI170818P002300002017-07-26 11:48AM EDT230.001.160.000.000.00-16012.50%
MELI170818P002400002017-07-26 3:19PM EDT240.001.700.000.000.00-3012.50%
MELI170818P002500002017-07-26 3:39PM EDT250.002.700.000.000.00-3012.50%
MELI170818P002600002017-07-26 12:13PM EDT260.005.100.000.000.00-1,70706.25%
MELI170818P002700002017-07-26 3:16PM EDT270.006.800.000.000.00-1,10806.25%
MELI170818P002800002017-07-26 3:15PM EDT280.0011.000.000.000.00-10401.56%
MELI170818P002900002017-07-24 1:38PM EDT290.0017.9015.0016.500.00-32750.04%
MELI170818P003000002017-07-25 3:31PM EDT300.0026.3821.3021.900.00-11247.06%
MELI170818P003700002017-07-07 11:55PM EDT370.00116.00113.00115.700.00-11197.16%