Advertisement
Advertisement
U.S. markets open in 3 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,326.34-16.30 (-1.21%)
At close: 04:00PM EDT
1,318.00 -8.34 (-0.63%)
Pre-Market: 04:40AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI230922C006600002023-08-04 1:18PM EDT660.00660.00755.60770.600.00-111,200.26%
MELI230922C006700002023-08-18 9:41AM EDT670.00526.00719.00734.000.00-111,033.22%
MELI230922C008200002023-08-30 9:31AM EDT820.00504.000.000.000.00-100.00%
MELI230922C008300002023-08-11 2:45PM EDT830.00514.00593.00608.000.00--1934.52%
MELI230922C008500002023-08-04 1:18PM EDT850.00472.00566.20581.200.00-11874.22%
MELI230922C010200002023-09-11 10:15AM EDT1,020.00396.020.000.000.00--00.00%
MELI230922C010700002023-09-11 10:16AM EDT1,070.00346.230.000.000.00--00.00%
MELI230922C010800002023-08-30 9:31AM EDT1,080.00246.000.000.000.00--00.00%
MELI230922C011000002023-09-19 10:21AM EDT1,100.00246.400.000.000.00-100.00%
MELI230922C011100002023-09-11 10:18AM EDT1,110.00306.570.000.000.00--00.00%
MELI230922C011200002023-09-11 10:15AM EDT1,120.00296.300.000.000.00--00.00%
MELI230922C011500002023-08-29 2:00PM EDT1,150.00161.740.000.000.00-100.00%
MELI230922C011600002023-09-08 3:52PM EDT1,160.00269.800.000.000.00-300.00%
MELI230922C011700002023-09-11 10:16AM EDT1,170.00246.580.000.000.00-200.00%
MELI230922C011800002023-08-24 12:18PM EDT1,180.0089.400.000.000.00-1000.00%
MELI230922C011900002023-09-01 11:18AM EDT1,190.00226.850.000.000.00-100.00%
MELI230922C012000002023-09-14 1:30PM EDT1,200.00187.300.000.000.00-900.00%
MELI230922C012100002023-09-11 10:18AM EDT1,210.00207.180.000.000.00-100.00%
MELI230922C012200002023-09-13 3:51PM EDT1,220.00178.650.000.000.00-200.00%
MELI230922C012300002023-09-19 9:58AM EDT1,230.00119.830.000.000.00-1000.00%
MELI230922C012400002023-09-11 11:57AM EDT1,240.00175.000.000.000.00-100.00%
MELI230922C012500002023-09-20 1:45PM EDT1,250.0097.810.000.000.00-500.00%
MELI230922C012600002023-08-29 9:35AM EDT1,260.0057.300.000.000.00-200.00%
MELI230922C012700002023-09-20 10:01AM EDT1,270.0086.380.000.000.00-100.00%
MELI230922C012800002023-09-20 3:58PM EDT1,280.0050.280.000.000.00-100.00%
MELI230922C012850002023-09-15 11:21AM EDT1,285.00107.400.000.000.00--00.00%
MELI230922C012900002023-09-20 3:33PM EDT1,290.0049.210.000.000.00-100.00%
MELI230922C012950002023-09-20 2:50PM EDT1,295.0053.100.000.000.00-300.00%
MELI230922C013000002023-09-20 3:42PM EDT1,300.0037.000.000.000.00-200.00%
MELI230922C013050002023-09-19 1:18PM EDT1,305.0038.800.000.000.00-100.00%
MELI230922C013100002023-09-20 3:19PM EDT1,310.0034.320.000.000.00-100.00%
MELI230922C013150002023-09-20 11:14AM EDT1,315.0039.260.000.000.00-200.00%
MELI230922C013200002023-09-19 3:53PM EDT1,320.0029.800.000.000.00-200.00%
MELI230922C013250002023-09-20 3:58PM EDT1,325.0015.000.000.000.00-700.00%
MELI230922C013300002023-09-20 3:58PM EDT1,330.0012.300.000.000.00-500.78%
MELI230922C013350002023-09-20 3:45PM EDT1,335.0013.700.000.000.00-601.56%
MELI230922C013400002023-09-20 3:49PM EDT1,340.0011.800.000.000.00-3303.13%
MELI230922C013450002023-09-20 3:25PM EDT1,345.0012.630.000.000.00-1403.13%
MELI230922C013500002023-09-20 3:59PM EDT1,350.005.800.000.000.00-11806.25%
MELI230922C013550002023-09-20 3:59PM EDT1,355.004.600.000.000.00-2406.25%
MELI230922C013600002023-09-20 3:59PM EDT1,360.003.450.000.000.00-3006.25%
MELI230922C013650002023-09-20 3:59PM EDT1,365.002.800.000.000.00-1906.25%
MELI230922C013700002023-09-20 3:58PM EDT1,370.002.000.000.000.00-34012.50%
MELI230922C013750002023-09-20 3:55PM EDT1,375.002.000.000.000.00-17012.50%
MELI230922C013800002023-09-20 3:59PM EDT1,380.001.200.000.000.00-58012.50%
MELI230922C013850002023-09-20 3:47PM EDT1,385.001.400.000.000.00-33012.50%
MELI230922C013900002023-09-20 3:24PM EDT1,390.001.400.000.000.00-39012.50%
MELI230922C013950002023-09-20 3:50PM EDT1,395.000.700.000.000.00-7012.50%
MELI230922C014000002023-09-20 3:58PM EDT1,400.000.500.000.000.00-122012.50%
MELI230922C014050002023-09-20 2:55PM EDT1,405.001.000.000.000.00-24012.50%
MELI230922C014100002023-09-20 3:49PM EDT1,410.000.350.000.000.00-117012.50%
MELI230922C014125002023-09-20 3:48PM EDT1,412.500.050.000.000.00-7012.50%
MELI230922C014150002023-09-20 2:59PM EDT1,415.000.600.000.000.00-5012.50%
MELI230922C014175002023-09-20 2:49PM EDT1,417.500.450.000.000.00-2012.50%
MELI230922C014200002023-09-20 2:43PM EDT1,420.000.500.000.000.00-11025.00%
MELI230922C014225002023-09-20 10:19AM EDT1,422.501.000.000.000.00-6025.00%
MELI230922C014250002023-09-20 11:29AM EDT1,425.000.400.000.000.00-5025.00%
MELI230922C014275002023-09-18 3:31PM EDT1,427.505.400.000.000.00-2025.00%
MELI230922C014300002023-09-20 10:11AM EDT1,430.000.600.000.000.00-2025.00%
MELI230922C014325002023-09-18 3:01PM EDT1,432.504.350.000.000.00-6025.00%
MELI230922C014350002023-09-20 2:05PM EDT1,435.002.600.000.000.00-16025.00%
MELI230922C014375002023-09-20 10:02AM EDT1,437.500.590.000.000.00-1025.00%
MELI230922C014400002023-09-20 10:34AM EDT1,440.000.410.000.000.00-1025.00%
MELI230922C014450002023-09-19 3:16PM EDT1,445.000.250.000.000.00-7025.00%
MELI230922C014500002023-09-20 2:57PM EDT1,450.000.160.000.000.00-7025.00%
MELI230922C014550002023-09-19 9:36AM EDT1,455.000.400.000.000.00-3025.00%
MELI230922C014600002023-09-19 12:39PM EDT1,460.000.300.000.000.00-6025.00%
MELI230922C014650002023-09-18 10:25AM EDT1,465.002.500.000.000.00-6025.00%
MELI230922C014700002023-09-19 9:56AM EDT1,470.000.200.000.000.00-2025.00%
MELI230922C014750002023-09-18 9:32AM EDT1,475.002.090.000.000.00-1025.00%
MELI230922C014800002023-09-19 3:51PM EDT1,480.000.250.000.000.00-1025.00%
MELI230922C014850002023-09-18 11:13AM EDT1,485.000.450.000.000.00-353025.00%
MELI230922C014900002023-09-19 2:57PM EDT1,490.000.350.000.000.00-3025.00%
MELI230922C014950002023-09-15 9:49AM EDT1,495.001.870.000.000.00-1025.00%
MELI230922C015000002023-09-19 1:30PM EDT1,500.000.300.000.000.00-6025.00%
MELI230922C015100002023-09-19 9:44AM EDT1,510.000.050.000.000.00-2025.00%
MELI230922C015200002023-09-18 9:47AM EDT1,520.000.240.000.000.00-2025.00%
MELI230922C015300002023-09-12 10:37AM EDT1,530.001.420.000.000.00-3050.00%
MELI230922C015400002023-09-14 12:46PM EDT1,540.000.350.000.000.00-1050.00%
MELI230922C015500002023-09-19 12:02PM EDT1,550.000.580.000.000.00-2050.00%
MELI230922C015600002023-09-18 11:43AM EDT1,560.000.050.000.000.00-1050.00%
MELI230922C015800002023-09-19 9:44AM EDT1,580.000.050.000.000.00-1050.00%
MELI230922C016000002023-09-18 9:32AM EDT1,600.000.360.000.000.00-1050.00%
MELI230922C016200002023-09-07 3:12PM EDT1,620.002.450.000.000.00-6050.00%
MELI230922C016400002023-08-16 12:28PM EDT1,640.001.900.003.600.00-11150.66%
MELI230922C016500002023-09-15 11:48AM EDT1,650.000.75-0.000.00--050.00%
MELI230922C017000002023-09-11 9:45AM EDT1,700.000.400.000.000.00-1050.00%
MELI230922C017800002023-08-31 9:36AM EDT1,780.000.050.000.000.00-1050.00%
MELI230922C018200002023-08-18 11:12AM EDT1,820.000.500.001.950.00-99191.36%
PutsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI230922P006600002023-08-24 10:28AM EDT660.000.050.000.000.00-1050.00%
MELI230922P008500002023-09-12 9:37AM EDT850.000.05-0.000.00--050.00%
MELI230922P008600002023-08-25 10:12AM EDT860.000.450.000.000.00-1050.00%
MELI230922P008700002023-08-17 1:29PM EDT870.000.850.001.950.00--1257.96%
MELI230922P008800002023-08-24 10:22AM EDT880.000.700.000.000.00-1050.00%
MELI230922P008900002023-09-08 2:34PM EDT890.000.100.000.000.00-2050.00%
MELI230922P009000002023-09-13 1:52PM EDT900.000.050.000.000.00-1050.00%
MELI230922P009100002023-09-11 12:15PM EDT910.000.050.000.000.00-12050.00%
MELI230922P009200002023-08-24 10:24AM EDT920.001.050.000.000.00-1050.00%
MELI230922P009300002023-08-15 2:09PM EDT930.001.150.002.050.00--1222.95%
MELI230922P009500002023-09-12 10:59AM EDT950.000.050.000.000.00-1050.00%
MELI230922P009700002023-08-24 2:21PM EDT970.002.320.000.000.00-1050.00%
MELI230922P009800002023-09-15 9:30AM EDT980.000.050.000.000.00-2050.00%
MELI230922P009900002023-09-08 12:43PM EDT990.000.250.000.000.00-6050.00%
MELI230922P010000002023-09-05 1:25PM EDT1,000.000.990.000.000.00-2050.00%
MELI230922P010100002023-09-05 1:24PM EDT1,010.000.250.000.000.00-1050.00%
MELI230922P010200002023-09-05 1:25PM EDT1,020.001.000.000.000.00-2050.00%
MELI230922P010300002023-09-01 9:37AM EDT1,030.001.210.000.000.00-2050.00%
MELI230922P010400002023-09-01 12:16PM EDT1,040.001.370.000.000.00-2050.00%
MELI230922P010500002023-09-07 10:39AM EDT1,050.000.500.000.000.00-2050.00%
MELI230922P010600002023-09-01 12:16PM EDT1,060.001.390.000.000.00-2050.00%
MELI230922P010700002023-09-07 1:08PM EDT1,070.001.400.000.000.00-1050.00%
MELI230922P010800002023-09-11 2:01PM EDT1,080.001.170.000.000.00-5050.00%
MELI230922P010900002023-08-30 12:15PM EDT1,090.001.900.000.000.00-4050.00%
MELI230922P011000002023-09-08 2:06PM EDT1,100.000.500.000.000.00-1050.00%
MELI230922P011100002023-08-30 3:33PM EDT1,110.001.820.000.000.00-3050.00%
MELI230922P011200002023-09-11 2:01PM EDT1,120.001.270.000.000.00-5050.00%
MELI230922P011300002023-09-08 10:16AM EDT1,130.001.510.000.000.00-5050.00%
MELI230922P011400002023-08-29 11:50AM EDT1,140.004.800.000.000.00-2050.00%
MELI230922P011500002023-09-19 10:05AM EDT1,150.000.180.000.000.00-1050.00%
MELI230922P011600002023-09-07 2:06PM EDT1,160.001.440.000.000.00-14025.00%
MELI230922P011700002023-09-18 9:39AM EDT1,170.000.120.000.000.00-1025.00%
MELI230922P011800002023-09-15 2:13PM EDT1,180.001.270.000.000.00-1025.00%
MELI230922P011900002023-09-19 10:20AM EDT1,190.000.150.000.000.00-2025.00%
MELI230922P012000002023-09-20 10:01AM EDT1,200.000.120.000.000.00-3025.00%
MELI230922P012100002023-09-19 9:43AM EDT1,210.000.350.000.000.00-10025.00%
MELI230922P012200002023-09-20 3:34PM EDT1,220.000.080.000.000.00-5025.00%
MELI230922P012300002023-09-20 11:41AM EDT1,230.000.250.000.000.00-1025.00%
MELI230922P012400002023-09-19 1:58PM EDT1,240.000.470.000.000.00-5025.00%
MELI230922P012500002023-09-20 3:58PM EDT1,250.000.350.000.000.00-8012.50%
MELI230922P012600002023-09-20 3:50PM EDT1,260.000.350.000.000.00-10012.50%
MELI230922P012700002023-09-20 3:58PM EDT1,270.001.400.000.000.00-74012.50%
MELI230922P012750002023-09-20 3:53PM EDT1,275.001.300.000.000.00-15012.50%
MELI230922P012800002023-09-20 3:42PM EDT1,280.001.050.000.000.00-44012.50%
MELI230922P012850002023-09-20 3:49PM EDT1,285.001.810.000.000.00-14012.50%
MELI230922P012900002023-09-20 3:48PM EDT1,290.002.250.000.000.00-7606.25%
MELI230922P012950002023-09-20 11:48AM EDT1,295.002.250.000.000.00-2506.25%
MELI230922P013000002023-09-20 3:57PM EDT1,300.004.400.000.000.00-10706.25%
MELI230922P013050002023-09-20 3:57PM EDT1,305.005.500.000.000.00-1006.25%
MELI230922P013100002023-09-20 3:59PM EDT1,310.008.000.000.000.00-1903.13%
MELI230922P013150002023-09-20 3:45PM EDT1,315.007.170.000.000.00-703.13%
MELI230922P013200002023-09-20 3:54PM EDT1,320.009.000.000.000.00-1201.56%
MELI230922P013250002023-09-20 3:23PM EDT1,325.008.600.000.000.00-1200.39%
MELI230922P013300002023-09-20 3:57PM EDT1,330.0015.000.000.000.00-3000.00%
MELI230922P013350002023-09-20 3:59PM EDT1,335.0018.820.000.000.00-1000.00%
MELI230922P013400002023-09-20 3:58PM EDT1,340.0022.000.000.000.00-3500.00%
MELI230922P013450002023-09-20 3:55PM EDT1,345.0021.000.000.000.00-200.00%
MELI230922P013500002023-09-20 3:54PM EDT1,350.0024.620.000.000.00-3300.00%
MELI230922P013550002023-09-20 3:58PM EDT1,355.0033.000.000.000.00-700.00%
MELI230922P013600002023-09-20 3:57PM EDT1,360.0035.000.000.000.00-900.00%
MELI230922P013650002023-09-20 3:56PM EDT1,365.0038.000.000.000.00-2400.00%
MELI230922P013700002023-09-20 3:58PM EDT1,370.0045.880.000.000.00-200.00%
MELI230922P013750002023-09-20 10:46AM EDT1,375.0030.700.000.000.00-100.00%
MELI230922P013800002023-09-20 9:30AM EDT1,380.0025.900.000.000.00-100.00%
MELI230922P013850002023-09-20 3:59PM EDT1,385.0058.400.000.000.00-200.00%
MELI230922P013900002023-09-20 3:54PM EDT1,390.0059.000.000.000.00-800.00%
MELI230922P013950002023-09-20 2:04PM EDT1,395.0055.000.000.000.00-600.00%
MELI230922P014000002023-09-20 3:58PM EDT1,400.0074.410.000.000.00-400.00%
MELI230922P014050002023-09-19 10:03AM EDT1,405.0067.000.000.000.00-200.00%
MELI230922P014100002023-09-20 3:19PM EDT1,410.0071.300.000.000.00-200.00%
MELI230922P014125002023-09-15 12:44PM EDT1,412.5035.200.000.000.00--00.00%
MELI230922P014150002023-09-18 11:40AM EDT1,415.0035.000.000.000.00-400.00%
MELI230922P014175002023-09-18 3:59PM EDT1,417.5040.200.000.000.00-400.00%
MELI230922P014200002023-09-19 10:33AM EDT1,420.0083.850.000.000.00-100.00%
MELI230922P014250002023-09-19 10:33AM EDT1,425.0088.700.000.000.00-100.00%
MELI230922P014275002023-09-19 9:36AM EDT1,427.5068.000.000.000.00-200.00%
MELI230922P014300002023-09-15 12:05PM EDT1,430.0050.200.000.000.00-100.00%
MELI230922P014350002023-09-20 2:00PM EDT1,435.0093.200.000.000.00-200.00%
MELI230922P014375002023-09-20 9:45AM EDT1,437.5082.900.000.000.00-1-0.00%
MELI230922P014400002023-09-19 9:43AM EDT1,440.0091.600.000.000.00-100.00%
MELI230922P014450002023-09-15 1:34PM EDT1,445.0059.010.000.000.00-100.00%
MELI230922P014500002023-09-19 9:43AM EDT1,450.00101.000.000.000.00-200.00%
MELI230922P014600002023-09-19 9:30AM EDT1,460.0089.100.000.000.00-100.00%
MELI230922P014700002023-09-14 11:46AM EDT1,470.0091.300.000.000.00--00.00%
MELI230922P014950002023-09-13 11:39AM EDT1,495.00115.880.000.000.00---0.00%
MELI230922P015000002023-09-13 11:36AM EDT1,500.00121.600.000.000.00--00.00%
MELI230922P015400002023-09-13 11:35AM EDT1,540.00159.410.000.000.00---0.00%
MELI230922P015600002023-09-08 1:05PM EDT1,560.00124.500.000.000.00-200.00%
MELI230922P015700002023-09-11 10:12AM EDT1,570.00152.900.000.000.00---0.00%
MELI230922P015800002023-09-13 11:35AM EDT1,580.00199.620.000.000.00---0.00%
MELI230922P016000002023-09-11 9:34AM EDT1,600.00174.000.000.000.00---0.00%
MELI230922P017000002023-09-13 11:39AM EDT1,700.00320.770.000.000.00---0.00%
MELI230922P018000002023-09-13 11:35AM EDT1,800.00419.420.000.000.00---0.00%
Advertisement
Advertisement