MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI190719C002600002019-06-07 11:16AM EDT260.00266.25376.00380.700.00-22794.38%
MELI190719C002800002019-06-04 9:34AM EDT280.00294.10350.70355.500.00-11545.90%
MELI190719C002900002019-07-10 9:35AM EDT290.00359.10339.50344.000.00--2329.69%
MELI190719C003500002019-06-07 11:16AM EDT350.00196.30286.00290.900.00-22561.08%
MELI190719C003700002019-06-19 1:22PM EDT370.00250.68259.20263.500.00-24391.65%
MELI190719C003800002019-06-07 11:16AM EDT380.00198.40256.00260.900.00-13495.53%
MELI190719C004000002019-06-12 10:09AM EDT400.00223.80228.20232.500.00-11297.85%
MELI190719C004100002019-06-27 3:37PM EDT410.00200.75219.20223.500.00-22325.59%
MELI190719C004200002019-07-02 3:17PM EDT420.00211.00209.20214.200.00-16330.42%
MELI190719C004300002019-07-01 9:31AM EDT430.00200.20199.20204.100.00-13311.72%
MELI190719C004400002019-07-17 3:20PM EDT440.00197.30189.20194.10+25.09+14.57%210296.00%
MELI190719C004500002019-07-08 11:13AM EDT450.00180.76179.50184.200.00-16179.30%
MELI190719C004600002019-06-07 11:31AM EDT460.00126.60176.10180.900.00-10341.28%
MELI190719C004700002019-06-07 11:31AM EDT470.00115.60166.00170.900.00-14322.73%
MELI190719C004800002019-07-03 9:32AM EDT480.00146.10149.70154.200.00-112159.57%
MELI190719C004900002019-06-21 10:19AM EDT490.00150.40139.60144.200.00-177171144.14%
MELI190719C005000002019-07-16 2:33PM EDT500.00139.52129.20134.200.00-1039208.89%
MELI190719C005100002019-06-20 9:36AM EDT510.00143.50119.70124.200.00-1222127.93%
MELI190719C005200002019-07-12 1:16PM EDT520.00118.51109.60114.000.00-121102.34%
MELI190719C005300002019-07-15 10:46AM EDT530.00116.1099.70104.500.00-517115.82%
MELI190719C005400002019-07-15 10:46AM EDT540.00106.1089.7094.200.00-45897.36%
MELI190719C005500002019-07-15 11:36AM EDT550.0096.5479.7083.500.00-573127.78%
MELI190719C005600002019-07-16 9:51AM EDT560.0084.7069.7074.100.00-13574.61%
MELI190719C005700002019-07-15 1:21PM EDT570.0073.9459.4064.000.00-199108.28%
MELI190719C005800002019-07-17 9:47AM EDT580.0049.9749.2053.20-16.13-24.40%54684.13%
MELI190719C005900002019-07-16 9:32AM EDT590.0062.0040.0044.700.00-15157.96%
MELI190719C006000002019-07-17 3:26PM EDT600.0038.0030.2034.00-3.00-7.32%423166.14%
MELI190719C006100002019-07-17 3:18PM EDT610.0029.0021.4025.50-2.60-8.23%49362.83%
MELI190719C006200002019-07-17 3:28PM EDT620.0019.3014.1017.00-2.27-10.52%1322654.47%
MELI190719C006300002019-07-17 3:56PM EDT630.008.507.409.30-5.50-39.29%7310345.13%
MELI190719C006400002019-07-17 3:59PM EDT640.004.123.604.50-2.48-37.58%2301,15342.40%
MELI190719C006500002019-07-17 3:59PM EDT650.001.591.301.75-1.91-54.57%34753740.45%
MELI190719C006600002019-07-17 3:59PM EDT660.000.650.401.00-0.85-56.67%20137345.61%
MELI190719C006700002019-07-17 3:59PM EDT670.000.250.200.55-0.75-75.00%14933849.56%
MELI190719C006800002019-07-17 3:37PM EDT680.000.200.050.65-0.25-55.56%1090754.39%
MELI190719C006900002019-07-17 10:25AM EDT690.000.100.150.65-0.15-60.00%212564.55%
MELI190719C007000002019-07-17 10:36AM EDT700.000.050.050.15-0.05-50.00%713859.57%
MELI190719C007100002019-07-15 11:17AM EDT710.000.050.001.250.00-17687.79%
MELI190719C007200002019-07-09 9:30AM EDT720.001.450.000.100.00-410867.97%
MELI190719C007300002019-07-17 12:06PM EDT730.000.050.001.60-0.05-50.00%127109.03%
MELI190719C007400002019-06-28 11:00AM EDT740.000.420.001.200.00-133111.62%
MELI190719C007500002019-07-11 12:19PM EDT750.000.150.000.100.00-12986.52%
MELI190719C007600002019-06-25 3:52PM EDT760.000.200.000.200.00-246599.61%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI190719P002600002019-06-07 11:16AM EDT260.000.150.001.200.00-2100525.59%
MELI190719P002700002019-06-07 11:16AM EDT270.000.520.001.200.00-14161504.88%
MELI190719P002800002019-06-07 11:16AM EDT280.000.300.001.950.00-2215518.56%
MELI190719P002900002019-06-07 11:16AM EDT290.000.830.000.800.00-19279441.80%
MELI190719P003000002019-06-20 12:44PM EDT300.000.050.005.000.00-139557.72%
MELI190719P003100002019-06-11 1:48PM EDT310.000.050.005.000.00-229535.79%
MELI190719P003200002019-06-11 1:48PM EDT320.000.050.001.000.00-180401.37%
MELI190719P003300002019-06-18 1:10PM EDT330.000.100.005.000.00-319493.95%
MELI190719P003400002019-06-04 12:55PM EDT340.000.300.001.200.00-117377.73%
MELI190719P003500002019-06-11 1:47PM EDT350.000.100.000.200.00-166292.97%
MELI190719P003600002019-06-25 9:30AM EDT360.000.050.004.900.00-181433.98%
MELI190719P003700002019-06-24 1:22PM EDT370.000.050.005.000.00-3123417.19%
MELI190719P003800002019-06-11 10:28AM EDT380.000.200.005.000.00-2148399.22%
MELI190719P003900002019-06-10 11:40AM EDT390.000.440.004.300.00-131370.80%
MELI190719P004000002019-07-10 3:16PM EDT400.000.050.000.250.00-22133236.72%
MELI190719P004100002019-06-13 12:53PM EDT410.000.150.001.000.00-555266.41%
MELI190719P004200002019-06-27 10:16AM EDT420.000.160.003.000.00-1085300.88%
MELI190719P004300002019-07-17 9:31AM EDT430.000.050.000.20-0.15-75.00%1152197.27%
MELI190719P004400002019-05-31 10:52AM EDT440.003.700.001.100.00-146230.57%
MELI190719P004500002019-07-02 3:47PM EDT450.000.050.005.000.00-1119283.69%
MELI190719P004600002019-07-17 9:47AM EDT460.000.050.000.10-0.03-37.50%586153.91%
MELI190719P004700002019-07-08 10:52AM EDT470.000.050.000.100.00-2166144.53%
MELI190719P004800002019-07-16 9:44AM EDT480.000.050.000.500.00-1105162.11%
MELI190719P004900002019-07-17 9:47AM EDT490.000.050.000.100.00-597125.78%
MELI190719P005000002019-07-16 12:46PM EDT500.000.150.000.700.00-2557147.27%
MELI190719P005100002019-07-10 9:30AM EDT510.000.430.005.000.00-1144195.17%
MELI190719P005200002019-07-17 3:27PM EDT520.000.150.000.15-0.40-72.73%4122103.13%
MELI190719P005300002019-07-09 3:55PM EDT530.000.800.005.000.00-2207166.94%
MELI190719P005400002019-07-17 9:52AM EDT540.000.120.050.75-0.31-72.09%1170106.45%
MELI190719P005500002019-07-15 11:33AM EDT550.000.200.055.000.00-12206139.40%
MELI190719P005600002019-07-15 9:38AM EDT560.000.250.100.000.00-311764.06%
MELI190719P005700002019-07-17 12:20PM EDT570.000.280.100.55-0.17-37.78%2016371.92%
MELI190719P005800002019-07-17 11:05AM EDT580.000.440.000.80-0.24-35.29%1612563.82%
MELI190719P005900002019-07-17 3:42PM EDT590.000.200.000.85-0.65-76.47%1268953.76%
MELI190719P006000002019-07-17 3:59PM EDT600.000.880.601.30-0.52-37.14%6158651.42%
MELI190719P006100002019-07-17 3:55PM EDT610.001.751.402.20-0.55-23.91%7944050.68%
MELI190719P006200002019-07-17 3:56PM EDT620.003.793.003.80-0.81-17.61%9927845.41%
MELI190719P006300002019-07-17 3:19PM EDT630.005.006.207.20-2.32-31.69%2619543.13%
MELI190719P006400002019-07-17 12:47PM EDT640.009.0011.6012.90-3.31-26.89%1421743.15%
MELI190719P006500002019-07-17 2:05PM EDT650.0016.5017.8022.40+1.15+7.49%115157.70%
MELI190719P006600002019-07-16 10:25AM EDT660.0024.3026.5031.000.00-15662.31%
MELI190719P006700002019-07-17 10:38AM EDT670.0046.0035.9040.50+20.90+83.27%32370.73%
MELI190719P006800002019-07-17 10:38AM EDT680.0055.7545.9050.40+20.35+57.49%3581.54%
MELI190719P007000002019-07-16 12:05PM EDT700.0068.0066.2070.500.00-1158.01%
MELI190719P007100002019-07-10 11:40AM EDT710.0085.1076.1079.800.00--2105.23%
MELI190719P007500002019-07-10 9:33AM EDT750.00101.40115.90120.400.00-10151.86%
MELI190719P007600002019-07-17 3:55PM EDT760.00128.00126.20130.50+17.70+16.05%1097.27%