Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
811.44+28.00 (+3.57%)
At close: 04:00PM EDT
816.00 +4.56 (+0.56%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI220603C006800002022-05-16 12:07AM EDT680.00102.50125.00139.300.00-1266.33%
MELI220603C007100002022-05-27 12:47PM EDT710.0094.7799.00109.00+29.17+44.47%1168.27%
MELI220603C007200002022-05-26 12:41PM EDT720.0072.0690.0099.500.00-81667.02%
MELI220603C007400002022-05-26 9:59AM EDT740.0062.5072.2081.10+26.90+75.56%1263.64%
MELI220603C007500002022-05-27 11:14AM EDT750.0054.6263.8072.30+8.69+18.92%322262.33%
MELI220603C007550002022-05-20 3:20PM EDT755.0047.9259.7068.800.00-1162.93%
MELI220603C007600002022-05-27 3:50PM EDT760.0057.4355.7063.60+12.43+27.62%3860.64%
MELI220603C007650002022-05-25 2:34PM EDT765.0021.9052.8059.900.00-5762.07%
MELI220603C007850002022-05-27 9:32AM EDT785.0048.0039.6044.40+33.60+233.33%31560.62%
MELI220603C007900002022-05-27 3:56PM EDT790.0037.7035.8041.90+7.80+26.09%62260.55%
MELI220603C007950002022-05-27 1:55PM EDT795.0031.0032.9038.00+4.00+14.81%72659.55%
MELI220603C008000002022-05-27 3:58PM EDT800.0033.0030.1035.70+8.50+34.69%243560.21%
MELI220603C008100002022-05-27 2:16PM EDT810.0022.5024.3028.00+2.20+10.84%93356.78%
MELI220603C008150002022-05-27 10:42AM EDT815.0025.2321.5027.30+13.23+110.25%31058.20%
MELI220603C008200002022-05-27 12:10PM EDT820.0020.5019.3024.30+4.92+31.58%6757.39%
MELI220603C008250002022-05-27 11:54AM EDT825.0018.6416.9021.50+8.64+86.40%3456.22%
MELI220603C008300002022-05-27 3:59PM EDT830.0017.8014.7019.10+6.80+61.82%11955.36%
MELI220603C008350002022-05-27 10:32AM EDT835.0017.6013.0017.20+8.60+95.56%31255.30%
MELI220603C008400002022-05-27 3:59PM EDT840.0012.0012.1015.40+2.60+27.66%22655.98%
MELI220603C008500002022-05-27 3:59PM EDT850.0011.108.7011.60+2.70+32.14%247154.07%
MELI220603C008600002022-05-27 11:49AM EDT860.007.206.009.10+3.40+89.47%4553.22%
MELI220603C008700002022-05-27 10:59AM EDT870.004.203.406.50+2.20+110.00%60650.58%
MELI220603C008800002022-05-27 1:49PM EDT880.002.501.454.80-1.03-29.18%30331055.26%
MELI220603C008850002022-05-27 3:13PM EDT885.002.500.503.90+0.20+8.70%5954.20%
MELI220603C008900002022-05-16 12:07AM EDT890.0036.702.153.800.00--252.43%
MELI220603C009000002022-05-27 3:45PM EDT900.001.701.552.60+0.39+29.77%258852.03%
MELI220603C009100002022-05-27 1:14PM EDT910.000.650.753.40+0.15+30.00%3256.15%
MELI220603C009150002022-05-19 10:54AM EDT915.0016.790.003.700.00-3456.69%
MELI220603C009200002022-05-27 1:11PM EDT920.000.700.351.10-15.80-95.76%2-52.73%
MELI220603C009250002022-05-27 2:42PM EDT925.000.800.003.20-11.37-93.43%1158.75%
MELI220603C009300002022-05-23 12:07PM EDT930.004.100.002.900.00-3559.42%
MELI220603C009400002022-05-16 12:07AM EDT940.0024.700.002.450.00--561.06%
MELI220603C009450002022-05-20 11:27AM EDT945.004.960.002.350.00-1162.32%
MELI220603C009500002022-05-27 10:36AM EDT950.000.450.002.25-0.04-8.16%1263.53%
MELI220603C009550002022-05-16 12:07AM EDT955.0021.100.002.200.00--264.97%
MELI220603C009600002022-05-16 12:07AM EDT960.006.400.002.150.00--466.37%
MELI220603C009650002022-05-18 3:52PM EDT965.002.800.002.100.00--167.75%
MELI220603C009700002022-05-19 11:43AM EDT970.006.700.000.550.00--156.69%
MELI220603C009750002022-05-27 3:22PM EDT975.000.250.000.95-5.75-95.83%1162.62%
MELI220603C009800002022-05-27 10:26AM EDT980.000.100.002.05-5.30-98.15%1172.29%
MELI220603C009850002022-05-19 12:35PM EDT985.004.700.002.000.00-2073.58%
MELI220603C009900002022-05-27 3:57PM EDT990.000.100.050.10-0.55-84.62%3353.52%
MELI220603C009950002022-05-17 2:08PM EDT995.005.100.002.000.00--176.68%
MELI220603C010000002022-05-27 2:20PM EDT1,000.000.050.000.05-1.07-95.54%241150.39%
MELI220603C010050002022-05-19 10:15AM EDT1,005.002.390.002.000.00--679.76%
MELI220603C010100002022-05-16 12:07AM EDT1,010.004.080.001.950.00--180.93%
MELI220603C010200002022-05-23 1:23PM EDT1,020.000.500.001.950.00-12583.91%
MELI220603C010250002022-05-16 12:07AM EDT1,025.002.300.001.950.00--285.38%
MELI220603C010300002022-05-18 10:27AM EDT1,030.002.300.001.950.00-1486.84%
MELI220603C010350002022-05-18 3:45PM EDT1,035.001.600.001.950.00-1188.28%
MELI220603C010500002022-05-13 9:38AM EDT1,050.003.410.001.950.00-1492.58%
MELI220603C010600002022-05-26 12:32PM EDT1,060.001.000.201.950.00-1296.83%
MELI220603C010700002022-05-18 1:19PM EDT1,070.000.600.001.950.00-1598.12%
MELI220603C010750002022-04-29 10:46AM EDT1,075.0067.100.001.950.00-2299.49%
MELI220603C010950002022-04-29 11:28AM EDT1,095.0059.300.001.950.00-22104.83%
MELI220603C011000002022-05-12 10:50AM EDT1,100.000.800.001.950.00-55106.15%
MELI220603C011100002022-05-11 2:44PM EDT1,110.000.400.001.950.00-121108.77%
MELI220603C011200002022-04-22 2:48PM EDT1,120.0040.000.004.300.00-11126.49%
MELI220603C011300002022-05-10 12:57PM EDT1,130.001.650.001.950.00-225113.87%
MELI220603C011500002022-04-28 12:48PM EDT1,150.0047.570.001.950.00-11118.87%
MELI220603C011850002022-04-26 10:35AM EDT1,185.0035.300.001.900.00--1126.83%
MELI220603C012000002022-05-19 10:30AM EDT1,200.000.050.000.900.00--1118.16%
MELI220603C012450002022-05-16 12:07AM EDT1,245.000.42-1.950.00--2156.27%
MELI220603C013000002022-05-18 3:59PM EDT1,300.000.100.001.950.00-23152.73%
MELI220603C013300002022-05-06 10:44AM EDT1,330.001.500.001.950.00-21158.89%
MELI220603C013400002022-04-28 11:14AM EDT1,340.0010.100.001.950.00-11160.89%
MELI220603C013500002022-05-17 3:05PM EDT1,350.000.100.001.950.00-520162.89%
MELI220603C013600002022-05-06 3:56PM EDT1,360.001.000.001.950.00-465164.84%
MELI220603C013700002022-04-26 3:50PM EDT1,370.009.500.001.900.00--5166.21%
MELI220603C013800002022-05-10 10:02AM EDT1,380.001.030.001.950.00-421168.70%
MELI220603C014000002022-05-16 12:53PM EDT1,400.000.150.000.250.00-1842137.70%
MELI220603C014200002022-05-02 12:32PM EDT1,420.003.400.001.950.00-34176.27%
MELI220603C014400002022-05-05 9:45AM EDT1,440.001.320.001.950.00-12179.93%
MELI220603C014600002022-05-05 9:45AM EDT1,460.001.160.001.950.00--1183.55%
MELI220603C015000002022-05-13 1:10PM EDT1,500.000.050.001.950.00-615190.58%
MELI220603C015200002022-04-26 10:34AM EDT1,520.002.880.001.900.00--0193.36%
MELI220603C015400002022-04-28 11:26AM EDT1,540.001.920.001.750.00-32056194.73%
MELI220603C015600002022-04-28 11:30AM EDT1,560.001.670.001.950.00-3200200.68%
MELI220603C015800002022-05-16 1:23PM EDT1,580.000.150.001.750.00-1360201.27%
MELI220603C016000002022-05-18 2:29PM EDT1,600.000.030.000.250.00-5159166.99%
MELI220603C016200002022-05-18 2:31PM EDT1,620.000.050.001.750.00-6254207.57%
MELI220603C016400002022-05-16 1:16PM EDT1,640.000.050.000.050.00-82532151.56%
MELI220603C016600002022-05-03 1:09PM EDT1,660.000.400.000.050.00-41749153.91%
PutsforJune 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI220603P004000002022-05-27 3:51PM EDT400.000.050.000.10-0.10-66.67%1041,089169.92%
MELI220603P004500002022-05-27 3:10PM EDT450.000.150.000.35-0.95-86.36%28386161.52%
MELI220603P005000002022-05-27 11:00AM EDT500.000.120.000.35-0.58-82.86%6430134.57%
MELI220603P005500002022-05-27 3:55PM EDT550.000.400.000.45-0.60-60.00%13367113.38%
MELI220603P006000002022-05-27 2:40PM EDT600.000.650.300.70-0.80-55.17%14192100.05%
MELI220603P006200002022-05-26 12:12PM EDT620.002.130.002.450.00-114104.03%
MELI220603P006350002022-05-27 11:28AM EDT635.001.000.002.70-1.70-62.96%1897.80%
MELI220603P006500002022-05-27 3:49PM EDT650.001.261.101.15-1.95-60.75%158587.01%
MELI220603P006550002022-05-27 2:35PM EDT655.001.550.252.00-11.65-88.26%11484.47%
MELI220603P006600002022-05-27 2:49PM EDT660.001.690.053.30-1.61-48.79%23488.28%
MELI220603P006650002022-05-27 10:46AM EDT665.002.000.053.50-21.90-91.63%2886.60%
MELI220603P006700002022-05-27 1:59PM EDT670.001.960.003.70-3.71-65.43%22084.64%
MELI220603P006750002022-05-27 3:25PM EDT675.001.850.953.60-5.15-73.57%8985.62%
MELI220603P006800002022-05-26 12:18PM EDT680.002.370.053.00-5.33-69.22%12076.22%
MELI220603P006900002022-05-27 3:18PM EDT690.002.601.602.90-3.90-60.00%375077.15%
MELI220603P006950002022-05-27 12:55PM EDT695.003.500.504.80-4.40-55.70%31677.28%
MELI220603P007000002022-05-27 3:18PM EDT700.003.171.803.90-5.53-63.56%112275.79%
MELI220603P007050002022-05-27 3:54PM EDT705.003.152.405.10-40.35-92.76%2378.27%
MELI220603P007100002022-05-25 3:00PM EDT710.0031.900.454.200.00-12866.72%
MELI220603P007200002022-05-26 1:25PM EDT720.0012.603.507.500.00-1277.64%
MELI220603P007250002022-05-27 2:07PM EDT725.006.371.807.80-5.93-48.21%10871.36%
MELI220603P007300002022-05-27 3:12PM EDT730.005.744.407.50-9.06-61.22%5773.10%
MELI220603P007350002022-05-27 2:06PM EDT735.008.324.707.20-43.68-84.00%1369.84%
MELI220603P007400002022-05-27 3:02PM EDT740.008.203.909.10-9.10-52.60%17968.65%
MELI220603P007500002022-05-27 3:18PM EDT750.009.155.0011.60-12.37-57.48%83468.08%
MELI220603P007550002022-05-27 3:12PM EDT755.0011.077.6012.30-25.07-69.37%1569.68%
MELI220603P007600002022-05-27 3:59PM EDT760.0011.908.3011.80-15.10-55.93%43066.25%
MELI220603P007700002022-05-27 1:45PM EDT770.0016.9010.5015.40-10.50-38.32%20466.64%
MELI220603P007850002022-05-27 12:51PM EDT785.0023.2414.0021.00-13.26-36.33%3665.36%
MELI220603P007900002022-05-27 3:58PM EDT790.0019.0017.6022.30-83.60-81.48%3866.57%
MELI220603P007950002022-05-26 12:42PM EDT795.0038.1017.7023.500.00-1163.25%
MELI220603P008000002022-05-27 3:57PM EDT800.0022.5019.9027.40-16.00-41.56%5365.20%
MELI220603P008100002022-05-20 1:40PM EDT810.0091.0024.2030.700.00-4262.90%
MELI220603P008300002022-04-28 3:34PM EDT830.0023.8034.9042.300.00-1162.57%
MELI220603P008500002022-05-27 12:03PM EDT850.0054.7746.6054.60-22.32-28.95%2658.99%
MELI220603P008550002022-05-16 9:34AM EDT855.00109.0049.4057.900.00--157.24%
MELI220603P008600002022-05-20 3:34PM EDT860.00135.7554.6062.300.00-1359.92%
MELI220603P008800002022-05-03 2:39PM EDT880.00175.5468.8077.900.00-3255.24%
MELI220603P008900002022-05-10 1:41PM EDT890.00118.9877.4087.000.00-10155.48%
MELI220603P009000002022-05-27 11:02AM EDT900.00110.6486.8096.00-44.20-28.55%1756.24%
MELI220603P009050002022-05-20 12:10PM EDT905.00147.0091.00100.500.00-1154.80%
MELI220603P009100002022-05-20 12:10PM EDT910.00151.0096.10105.000.00-1255.63%
MELI220603P009200002022-05-27 11:24AM EDT920.00125.77103.10118.00-82.41-39.59%1159.62%
MELI220603P009300002022-05-09 9:55AM EDT930.00110.00112.50127.500.00-1159.36%
MELI220603P009350002022-05-20 12:10PM EDT935.00173.50117.40132.400.00-1060.33%
MELI220603P009450002022-05-02 12:21PM EDT945.0071.40127.30142.000.00-2061.47%
MELI220603P009500002022-05-09 2:05PM EDT950.00182.12132.00147.000.00-1061.55%
MELI220603P009800002022-05-27 11:24AM EDT980.00185.11162.00177.00-22.89-11.00%1371.26%
MELI220603P009850002022-05-18 11:44AM EDT985.00197.20167.00182.000.00-1072.85%
MELI220603P010000002022-04-28 12:22PM EDT1,000.0087.60182.00197.000.00-1077.47%
MELI220603P010100002022-05-20 11:00AM EDT1,010.00210.00191.70206.700.00-1075.83%
MELI220603P010200002022-04-27 1:16PM EDT1,020.0091.57203.10218.100.00-1095.48%
MELI220603P010250002022-05-16 12:07AM EDT1,025.00231.00208.10223.100.00--097.09%
MELI220603P010300002022-04-28 12:46PM EDT1,030.0091.70213.10228.100.00-1098.68%
MELI220603P010500002022-04-27 10:44AM EDT1,050.00106.56233.10248.100.00--1104.93%
MELI220603P010600002022-05-05 10:22AM EDT1,060.00159.45243.10258.100.00-10107.98%
MELI220603P010700002022-05-23 9:35AM EDT1,070.00312.20253.10268.100.00-10110.99%
MELI220603P011200002022-05-25 2:10PM EDT1,120.00399.00303.10318.100.00-11125.37%
MELI220603P012000002022-05-06 10:11AM EDT1,200.00315.50383.10398.100.00-10146.46%
MELI220603P013400002022-05-06 9:30AM EDT1,340.00394.00523.10538.100.00-10178.93%
MELI220603P014200002022-05-05 3:36PM EDT1,420.00522.70602.90617.900.00-10192.50%
Advertisement
Advertisement