U.S. markets open in 2 hours 31 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,560.34+37.48 (+2.46%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI201204C007200002020-11-02 9:39AM EST720.00525.70796.50806.500.00--10.00%
MELI201204C008500002020-11-05 9:30AM EST850.00571.500.000.000.00--00.00%
MELI201204C008700002020-11-11 9:32AM EST870.00429.500.000.000.00--10.00%
MELI201204C009300002020-12-01 9:42AM EST930.00608.000.000.000.00--00.00%
MELI201204C010900002020-11-30 10:01AM EST1,090.00429.500.000.000.00--20.00%
MELI201204C011300002020-11-23 9:32AM EST1,130.00300.800.000.000.00-220.00%
MELI201204C011400002020-11-23 9:32AM EST1,140.00290.970.000.000.00-400.00%
MELI201204C011450002020-11-23 9:32AM EST1,145.00286.040.000.000.00-220.00%
MELI201204C011800002020-11-02 2:54PM EST1,180.0098.75337.00346.500.00-100.00%
MELI201204C011900002020-11-04 2:24PM EST1,190.00164.000.000.000.00--10.00%
MELI201204C012000002020-11-11 3:32PM EST1,200.00122.000.000.000.00--20.00%
MELI201204C012500002020-11-11 3:20PM EST1,250.0085.000.000.000.00-160.00%
MELI201204C012600002020-10-22 1:11PM EST1,260.00113.00159.90169.000.00--50.00%
MELI201204C012700002020-12-01 11:00AM EST1,270.00274.000.000.000.00-140.00%
MELI201204C012750002020-12-02 9:47AM EST1,275.00224.130.000.000.00-150.00%
MELI201204C012800002020-12-01 9:30AM EST1,280.00291.850.000.000.00-540.00%
MELI201204C012850002020-11-11 9:33AM EST1,285.0056.800.000.000.00--20.00%
MELI201204C012925002020-11-27 12:10PM EST1,292.50203.500.000.000.00-110.00%
MELI201204C012950002020-11-13 9:38AM EST1,295.0075.000.000.000.00-250.00%
MELI201204C012975002020-11-18 10:34AM EST1,297.5044.400.000.000.00--30.00%
MELI201204C013000002020-11-20 10:29AM EST1,300.00104.350.000.000.00-1130.00%
MELI201204C013050002020-11-18 12:04PM EST1,305.0049.000.000.000.00-210.00%
MELI201204C013075002020-11-18 12:49PM EST1,307.5051.000.000.000.00--10.00%
MELI201204C013100002020-11-18 3:53PM EST1,310.0049.800.000.000.00-130.00%
MELI201204C013125002020-11-18 3:02PM EST1,312.5049.000.000.000.00--30.00%
MELI201204C013150002020-11-19 3:38PM EST1,315.0083.670.000.000.00-110.00%
MELI201204C013175002020-11-19 3:38PM EST1,317.5081.960.000.000.00-100.00%
MELI201204C013200002020-11-19 2:39PM EST1,320.0084.000.000.000.00-1100.00%
MELI201204C013225002020-11-18 10:34AM EST1,322.5033.200.000.000.00--30.00%
MELI201204C013250002020-12-02 9:47AM EST1,325.00174.630.000.000.00-140.00%
MELI201204C013275002020-11-30 9:44AM EST1,327.50196.500.000.000.00--10.00%
MELI201204C013300002020-11-23 11:36AM EST1,330.00106.060.000.000.00-160.00%
MELI201204C013350002020-11-19 10:37AM EST1,335.0055.000.000.000.00-340.00%
MELI201204C013400002020-11-12 9:40AM EST1,340.0036.200.000.000.00-130.00%
MELI201204C013450002020-11-18 10:34AM EST1,345.0026.200.000.000.00--20.00%
MELI201204C013500002020-12-03 12:17PM EST1,350.00213.000.000.000.00-190.00%
MELI201204C013550002020-11-19 1:54PM EST1,355.0055.000.000.000.00--20.00%
MELI201204C013600002020-11-25 10:25AM EST1,360.00125.000.000.000.00-250.00%
MELI201204C013650002020-11-20 10:05AM EST1,365.0051.910.000.000.00-130.00%
MELI201204C013700002020-11-30 9:41AM EST1,370.00161.000.000.000.00-130.00%
MELI201204C013750002020-11-27 10:30AM EST1,375.00126.780.000.000.00-15210.00%
MELI201204C013800002020-11-30 1:38PM EST1,380.00158.880.000.000.00-2110.00%
MELI201204C013850002020-11-20 11:33AM EST1,385.0061.290.000.000.00-110.00%
MELI201204C013900002020-12-03 12:03PM EST1,390.00172.700.000.000.00-470.00%
MELI201204C014000002020-11-30 10:45AM EST1,400.0085.500.000.000.00-250.00%
MELI201204C014025002020-12-01 11:13AM EST1,402.50134.800.000.000.00--40.00%
MELI201204C014100002020-12-01 10:45AM EST1,410.00100.500.000.000.00-1260.00%
MELI201204C014200002020-12-03 12:03PM EST1,420.00142.900.000.000.00-4240.00%
MELI201204C014275002020-12-02 9:35AM EST1,427.5067.500.000.000.00-210.00%
MELI201204C014300002020-11-27 11:13AM EST1,430.0086.700.000.000.00-370.00%
MELI201204C014325002020-11-27 12:19PM EST1,432.5075.480.000.000.00-110.00%
MELI201204C014350002020-12-03 10:06AM EST1,435.00121.000.000.000.00-150.00%
MELI201204C014375002020-12-01 9:39AM EST1,437.50100.000.000.000.00--10.00%
MELI201204C014400002020-12-01 10:47AM EST1,440.0097.050.000.000.00-390.00%
MELI201204C014450002020-11-30 9:44AM EST1,445.0086.000.000.000.00-230.00%
MELI201204C014500002020-12-03 11:35AM EST1,450.00111.310.000.000.00-1450.00%
MELI201204C014550002020-12-01 10:01AM EST1,455.0092.000.000.000.00-140.00%
MELI201204C014600002020-12-03 12:08PM EST1,460.00105.090.000.000.00-310.00%
MELI201204C014650002020-12-03 10:01AM EST1,465.0089.500.000.000.00-130.00%
MELI201204C014700002020-12-03 12:08PM EST1,470.0095.400.000.000.00-260.00%
MELI201204C014750002020-12-03 3:17PM EST1,475.0092.000.000.000.00-2140.00%
MELI201204C014800002020-12-03 1:26PM EST1,480.0077.550.000.000.00-180.00%
MELI201204C014850002020-12-01 9:31AM EST1,485.0067.050.000.000.00-130.00%
MELI201204C014900002020-12-03 10:12AM EST1,490.0080.000.000.000.00-240.00%
MELI201204C014950002020-12-02 12:57PM EST1,495.0029.000.000.000.00-2100.00%
MELI201204C015000002020-12-03 2:26PM EST1,500.0056.330.000.000.00-9390.00%
MELI201204C015050002020-12-03 10:29AM EST1,505.0054.180.000.000.00-130.00%
MELI201204C015100002020-12-03 2:26PM EST1,510.0047.200.000.000.00-7250.00%
MELI201204C015150002020-12-03 11:12AM EST1,515.0037.200.000.000.00-460.00%
MELI201204C015200002020-12-03 2:28PM EST1,520.0038.310.000.000.00-22180.00%
MELI201204C015250002020-12-03 3:10PM EST1,525.0041.000.000.000.00-12250.00%
MELI201204C015300002020-12-03 2:33PM EST1,530.0036.300.000.000.00-18360.00%
MELI201204C015400002020-12-03 3:50PM EST1,540.0026.980.000.000.00-17160.00%
MELI201204C015500002020-12-03 3:49PM EST1,550.0019.960.000.000.00-33270.00%
MELI201204C015600002020-12-03 3:24PM EST1,560.0018.650.000.000.00-13280.00%
MELI201204C015700002020-12-03 3:52PM EST1,570.0010.600.000.000.00-41473.13%
MELI201204C015800002020-12-03 3:53PM EST1,580.008.500.000.000.00-29306.25%
MELI201204C015900002020-12-03 2:37PM EST1,590.005.500.000.000.00-21856.25%
MELI201204C016000002020-12-03 3:46PM EST1,600.003.600.000.000.00-18717912.50%
MELI201204C016100002020-12-03 3:01PM EST1,610.002.600.000.000.00-234112.50%
MELI201204C016200002020-12-03 3:36PM EST1,620.002.200.000.000.00-136612.50%
MELI201204C016300002020-12-03 1:57PM EST1,630.001.600.000.000.00-21612.50%
MELI201204C016400002020-12-03 1:17PM EST1,640.001.050.000.000.00-505825.00%
MELI201204C016500002020-12-03 2:37PM EST1,650.001.000.000.000.00-51625.00%
MELI201204C016600002020-12-03 10:44AM EST1,660.002.000.000.000.00-31525.00%
MELI201204C016700002020-12-01 9:59AM EST1,670.002.350.000.000.00-11225.00%
MELI201204C016800002020-12-01 3:35PM EST1,680.001.430.000.000.00-1725.00%
MELI201204C016900002020-12-01 1:07PM EST1,690.001.950.000.000.00-7425.00%
MELI201204C017000002020-12-03 10:45AM EST1,700.000.500.000.000.00-34325.00%
MELI201204C017200002020-12-01 11:26AM EST1,720.002.070.000.000.00-21325.00%
MELI201204C017300002020-12-02 10:27AM EST1,730.001.150.000.000.00-1350.00%
MELI201204C017400002020-12-03 1:21PM EST1,740.002.160.000.000.00-1150.00%
MELI201204C017600002020-12-03 1:10PM EST1,760.002.050.000.000.00-121950.00%
MELI201204C017800002020-12-03 3:16PM EST1,780.000.200.000.000.00-6650.00%
MELI201204C018000002020-12-03 3:28PM EST1,800.000.330.000.000.00-161650.00%
MELI201204C018300002020-11-30 1:44PM EST1,830.000.800.000.000.00--150.00%
MELI201204C018500002020-12-03 12:44PM EST1,850.000.050.000.000.00-32550.00%
MELI201204C019300002020-11-30 3:40PM EST1,930.000.30-0.000.00--150.00%
MELI201204C019400002020-11-30 12:23PM EST1,940.000.44-0.000.00--150.00%
MELI201204C019500002020-12-03 1:02PM EST1,950.000.050.000.000.00-21350.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI201204P009500002020-11-25 2:39PM EST950.000.150.000.000.00-191950.00%
MELI201204P009700002020-10-23 10:48AM EST970.0011.150.002.750.00-11416.31%
MELI201204P009800002020-10-23 10:48AM EST980.0012.150.003.000.00-11413.38%
MELI201204P009900002020-10-27 2:41PM EST990.0012.200.002.000.00--3383.30%
MELI201204P010000002020-11-30 9:54AM EST1,000.000.100.000.000.00-1250.00%
MELI201204P010200002020-11-10 12:03PM EST1,020.005.000.000.000.00-5650.00%
MELI201204P010500002020-12-02 2:51PM EST1,050.000.050.000.000.00-11550.00%
MELI201204P010600002020-12-02 10:06AM EST1,060.000.100.000.000.00-12650.00%
MELI201204P010900002020-10-27 12:23PM EST1,090.0027.600.002.600.00-48321.63%
MELI201204P011000002020-12-01 11:27AM EST1,100.000.050.000.000.00-1450.00%
MELI201204P011200002020-11-04 11:44AM EST1,120.0026.000.000.000.00-2250.00%
MELI201204P011400002020-12-02 11:09AM EST1,140.000.980.000.000.00-32450.00%
MELI201204P011450002020-12-02 11:09AM EST1,145.001.010.000.000.00-32350.00%
MELI201204P011500002020-11-20 12:21PM EST1,150.001.660.000.000.00-1250.00%
MELI201204P011650002020-11-25 11:09AM EST1,165.002.450.000.000.00-5050.00%
MELI201204P011700002020-11-25 11:09AM EST1,170.002.500.000.000.00-5150.00%
MELI201204P011800002020-11-17 3:54PM EST1,180.0012.400.000.000.00--450.00%
MELI201204P011950002020-12-03 9:57AM EST1,195.000.350.000.000.00-2050.00%
MELI201204P012000002020-12-01 9:53AM EST1,200.000.090.000.000.00-32150.00%
MELI201204P012050002020-12-01 9:53AM EST1,205.000.090.000.000.00-3750.00%
MELI201204P012100002020-11-19 10:00AM EST1,210.005.200.000.000.00-1350.00%
MELI201204P012200002020-12-03 11:08AM EST1,220.000.050.000.000.00-242950.00%
MELI201204P012250002020-11-17 2:19PM EST1,225.0020.400.000.000.00--150.00%
MELI201204P012300002020-12-02 2:57PM EST1,230.000.500.000.000.00-97050.00%
MELI201204P012350002020-11-10 10:52AM EST1,235.0055.700.000.000.00--350.00%
MELI201204P012400002020-11-24 2:52PM EST1,240.000.050.000.000.00-34050.00%
MELI201204P012450002020-11-20 12:56PM EST1,245.006.400.000.000.00-2350.00%
MELI201204P012500002020-12-03 11:04AM EST1,250.000.500.000.000.00-10550.00%
MELI201204P012525002020-11-24 11:44AM EST1,252.503.600.000.000.00-2350.00%
MELI201204P012550002020-11-16 3:24PM EST1,255.0040.180.000.000.00-1150.00%
MELI201204P012600002020-11-18 9:44AM EST1,260.0030.000.000.000.00-1550.00%
MELI201204P012675002020-11-20 11:11AM EST1,267.509.700.000.000.00-1150.00%
MELI201204P012700002020-11-09 9:33AM EST1,270.0022.070.000.000.00-2150.00%
MELI201204P012750002020-12-03 12:46PM EST1,275.000.050.000.000.00-2450.00%
MELI201204P012775002020-11-24 2:52PM EST1,277.503.370.000.000.00--150.00%
MELI201204P012800002020-11-20 11:24AM EST1,280.0011.000.000.000.00-1050.00%
MELI201204P012825002020-11-25 1:00PM EST1,282.503.500.000.000.00--250.00%
MELI201204P012850002020-11-18 9:44AM EST1,285.0039.500.000.000.00--250.00%
MELI201204P012875002020-12-01 2:12PM EST1,287.502.180.000.000.00-1350.00%
MELI201204P012900002020-12-03 9:57AM EST1,290.000.200.000.000.00-333750.00%
MELI201204P012925002020-11-24 2:51PM EST1,292.503.830.000.000.00-2250.00%
MELI201204P012950002020-11-23 1:26PM EST1,295.006.400.000.000.00-5450.00%
MELI201204P012975002020-11-27 10:49AM EST1,297.501.000.000.000.00-151950.00%
MELI201204P013000002020-11-27 10:10AM EST1,300.002.300.000.000.00-12650.00%
MELI201204P013025002020-11-17 11:42AM EST1,302.5047.500.000.000.00--150.00%
MELI201204P013050002020-11-27 10:02AM EST1,305.003.400.000.000.00-1550.00%
MELI201204P013075002020-11-16 12:10AM EST1,307.5052.200.000.000.00--250.00%
MELI201204P013100002020-12-02 2:12PM EST1,310.000.800.000.000.00-11250.00%
MELI201204P013125002020-11-23 10:22AM EST1,312.509.400.000.000.00-3650.00%
MELI201204P013150002020-11-18 9:44AM EST1,315.0054.000.000.000.00-1250.00%
MELI201204P013200002020-11-25 9:43AM EST1,320.004.500.000.000.00-11050.00%
MELI201204P013225002020-11-24 11:56AM EST1,322.5010.900.000.000.00-2250.00%
MELI201204P013250002020-11-18 9:35AM EST1,325.0051.600.000.000.00--250.00%
MELI201204P013275002020-11-16 12:10AM EST1,327.5062.400.000.000.00--250.00%
MELI201204P013300002020-11-30 12:42PM EST1,330.001.640.000.000.00-3450.00%
MELI201204P013325002020-11-27 10:43AM EST1,332.503.350.000.000.00-11050.00%
MELI201204P013350002020-12-01 12:09PM EST1,335.000.930.000.000.00-1550.00%
MELI201204P013400002020-12-01 10:39AM EST1,340.001.310.000.000.00-11850.00%
MELI201204P013450002020-12-01 1:30PM EST1,345.001.000.000.000.00-4450.00%
MELI201204P013500002020-11-30 10:45AM EST1,350.004.050.000.000.00-22250.00%
MELI201204P013550002020-11-30 1:43PM EST1,355.001.500.000.000.00-21050.00%
MELI201204P013600002020-12-01 2:31PM EST1,360.001.000.000.000.00-12150.00%
MELI201204P013650002020-12-01 11:03AM EST1,365.005.430.000.000.00-3150.00%
MELI201204P013700002020-12-03 3:37PM EST1,370.000.060.000.000.00-1350.00%
MELI201204P013750002020-11-25 12:43PM EST1,375.008.680.000.000.00--1350.00%
MELI201204P013800002020-12-03 9:30AM EST1,380.001.150.000.000.00-16550.00%
MELI201204P013850002020-11-30 2:44PM EST1,385.002.700.000.000.00-111150.00%
MELI201204P013900002020-11-30 3:13PM EST1,390.002.650.000.000.00-5850.00%
MELI201204P013950002020-12-01 10:11AM EST1,395.002.500.000.000.00-1350.00%
MELI201204P014000002020-12-02 12:38PM EST1,400.001.300.000.000.00-510450.00%
MELI201204P014025002020-12-01 11:20AM EST1,402.502.750.000.000.00--450.00%
MELI201204P014050002020-12-01 9:34AM EST1,405.003.000.000.000.00--250.00%
MELI201204P014075002020-12-03 3:36PM EST1,407.500.200.000.000.00-25450.00%
MELI201204P014100002020-12-01 12:15PM EST1,410.003.200.000.000.00-21250.00%
MELI201204P014150002020-11-30 2:02PM EST1,415.004.400.000.000.00-4450.00%
MELI201204P014200002020-12-01 1:44PM EST1,420.002.000.000.000.00-11925.00%
MELI201204P014225002020-12-01 1:27PM EST1,422.502.500.000.000.00-4425.00%
MELI201204P014250002020-12-03 10:29AM EST1,425.002.600.000.000.00-1725.00%
MELI201204P014275002020-12-01 3:55PM EST1,427.504.400.000.000.00-1025.00%
MELI201204P014300002020-12-02 2:06PM EST1,430.001.300.000.000.00-1725.00%
MELI201204P014325002020-11-27 10:35AM EST1,432.5012.500.000.000.00-1125.00%
MELI201204P014350002020-12-01 12:22PM EST1,435.004.100.000.000.00-2325.00%
MELI201204P014400002020-12-02 10:55AM EST1,440.005.500.000.000.00-2625.00%
MELI201204P014425002020-11-30 3:28PM EST1,442.506.800.000.000.00--225.00%
MELI201204P014500002020-12-03 12:53PM EST1,450.000.940.000.000.00-68025.00%
MELI201204P014550002020-11-30 12:04PM EST1,455.0010.000.000.000.00-4425.00%
MELI201204P014600002020-12-03 12:40PM EST1,460.000.920.000.000.00-6725.00%
MELI201204P014650002020-12-03 10:46AM EST1,465.001.500.000.000.00-21125.00%
MELI201204P014700002020-12-02 3:17PM EST1,470.002.340.000.000.00-3525.00%
MELI201204P014750002020-12-03 2:25PM EST1,475.000.450.000.000.00-101025.00%
MELI201204P014800002020-12-03 2:25PM EST1,480.000.700.000.000.00-196325.00%
MELI201204P014850002020-12-03 10:05AM EST1,485.002.700.000.000.00-1325.00%
MELI201204P014900002020-12-02 2:03PM EST1,490.004.920.000.000.00-11412.50%
MELI201204P014950002020-12-03 3:45PM EST1,495.001.450.000.000.00-51112.50%
MELI201204P015000002020-12-03 3:47PM EST1,500.001.940.000.000.00-589512.50%
MELI201204P015050002020-12-03 2:44PM EST1,505.002.650.000.000.00-91312.50%
MELI201204P015100002020-12-03 3:12PM EST1,510.001.600.000.000.00-133012.50%
MELI201204P015150002020-12-03 3:08PM EST1,515.002.000.000.000.00-101112.50%
MELI201204P015200002020-12-03 11:25AM EST1,520.002.650.000.000.00-112312.50%
MELI201204P015250002020-12-03 9:37AM EST1,525.0011.000.000.000.00-22412.50%
MELI201204P015300002020-12-03 3:38PM EST1,530.003.800.000.000.00-14396.25%
MELI201204P015400002020-12-03 2:37PM EST1,540.006.200.000.000.00-13156.25%
MELI201204P015500002020-12-03 3:59PM EST1,550.0010.000.000.000.00-73323.13%
MELI201204P015600002020-12-03 3:59PM EST1,560.0014.750.000.000.00-49400.20%
MELI201204P015800002020-11-30 12:16PM EST1,580.0069.700.000.000.00--50.00%
MELI201204P016000002020-12-03 9:38AM EST1,600.0061.300.000.000.00-120.00%
MELI201204P016200002020-11-30 3:50PM EST1,620.0086.000.000.000.00--10.00%
MELI201204P016600002020-12-03 10:28AM EST1,660.00108.500.000.000.00-120.00%
MELI201204P017600002020-12-01 9:43AM EST1,760.00221.400.000.000.00--00.00%
MELI201204P018000002020-10-26 11:56AM EST1,800.00539.30315.30323.200.00--1497.50%