Canada markets close in 5 hours 53 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
831.71+2.03 (+0.24%)
As of 10:05AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI220930C005900002022-09-13 9:36AM EDT590.00356.00235.10249.900.00-12315.82%
MELI220930C006300002022-09-21 2:04PM EDT630.00268.00193.50208.500.00--1404.79%
MELI220930C006500002022-09-23 2:25PM EDT650.00168.31174.90189.900.00-11231.84%
MELI220930C006600002022-09-19 9:35AM EDT660.00248.00165.00180.000.00--1224.07%
MELI220930C007300002022-09-29 1:50PM EDT730.0099.0098.30108.300.00-23158.35%
MELI220930C007400002022-09-28 11:41AM EDT740.0097.0088.1098.100.00-13140.87%
MELI220930C007500002022-09-29 9:45AM EDT750.0085.0078.5088.500.00-121135.33%
MELI220930C007550002022-09-21 2:45PM EDT755.00176.4273.7081.500.00--1110.50%
MELI220930C007600002022-09-23 9:45AM EDT760.0084.7569.6079.600.00-32137.74%
MELI220930C007650002022-09-28 12:13PM EDT765.0081.9563.5073.500.00-2425114.87%
MELI220930C007700002022-09-29 12:22PM EDT770.0072.2358.1068.000.00-13100.68%
MELI220930C007800002022-09-29 1:17PM EDT780.0059.2551.1061.100.00-12123.49%
MELI220930C007900002022-09-28 12:37PM EDT790.0056.5239.3049.300.00-5889.28%
MELI220930C008000002022-09-29 1:57PM EDT800.0034.3429.7039.600.00-142177.15%
MELI220930C008050002022-09-28 12:00PM EDT805.0045.2125.5033.600.00-4568.09%
MELI220930C008100002022-09-30 9:33AM EDT810.0022.4020.8029.00-23.10-50.77%102062.62%
MELI220930C008150002022-09-29 2:56PM EDT815.0018.9018.0025.300.00-141966.33%
MELI220930C008200002022-09-29 3:36PM EDT820.0021.1714.8021.500.00-92765.82%
MELI220930C008250002022-09-30 9:41AM EDT825.0013.0011.9019.10-5.17-28.45%142168.49%
MELI220930C008300002022-09-29 3:59PM EDT830.0015.009.6015.900.00-202268.47%
MELI220930C008350002022-09-29 3:07PM EDT835.0010.006.3012.900.00-81464.20%
MELI220930C008400002022-09-30 9:47AM EDT840.009.845.1010.70+0.70+7.66%22966.33%
MELI220930C008450002022-09-29 3:39PM EDT845.008.002.909.200.00-504965.66%
MELI220930C008500002022-09-29 2:35PM EDT850.005.603.707.400.00-378772.05%
MELI220930C008550002022-09-30 9:39AM EDT855.002.701.305.20-0.80-22.86%12463.99%
MELI220930C008600002022-09-30 9:45AM EDT860.002.870.103.90-0.63-18.00%23060.49%
MELI220930C008650002022-09-30 9:42AM EDT865.001.600.602.85-1.40-46.67%22864.40%
MELI220930C008700002022-09-30 9:39AM EDT870.000.600.552.05-1.02-62.96%153665.63%
MELI220930C008750002022-09-30 9:38AM EDT875.001.010.001.90-0.75-42.61%14566.38%
MELI220930C008800002022-09-30 9:38AM EDT880.000.300.101.30-1.00-76.92%27667.38%
MELI220930C008850002022-09-29 1:46PM EDT885.001.250.000.700.00-2310263.77%
MELI220930C008900002022-09-29 1:29PM EDT890.001.250.002.900.00-107391.31%
MELI220930C008950002022-09-29 12:42PM EDT895.001.320.004.600.00-519108.86%
MELI220930C009000002022-09-30 9:42AM EDT900.000.200.151.10-0.30-60.00%314085.99%
MELI220930C009025002022-09-29 10:22AM EDT902.500.600.004.400.00-2638116.38%
MELI220930C009050002022-09-29 3:58PM EDT905.000.400.004.500.00-1231119.95%
MELI220930C009100002022-09-30 9:36AM EDT910.000.150.004.40-0.35-70.00%935124.95%
MELI220930C009150002022-09-29 11:44AM EDT915.000.500.004.400.00-419130.54%
MELI220930C009200002022-09-29 11:43AM EDT920.000.400.002.800.00-1669122.75%
MELI220930C009250002022-09-28 3:33PM EDT925.002.850.000.950.00-11129104.59%
MELI220930C009300002022-09-29 10:53AM EDT930.000.100.000.000.00-11250.00%
MELI220930C009350002022-09-29 3:56PM EDT935.000.560.004.300.00-238151.32%
MELI220930C009400002022-09-29 3:56PM EDT940.000.510.002.150.00-313135.45%
MELI220930C009450002022-09-29 9:30AM EDT945.000.450.000.500.00-513110.84%
MELI220930C009500002022-09-30 9:30AM EDT950.000.050.051.15-0.06-54.55%2476130.76%
MELI220930C009550002022-09-23 2:35PM EDT955.001.300.004.300.00-118171.73%
MELI220930C009600002022-09-28 11:20AM EDT960.000.920.000.000.00-11550.00%
MELI220930C009650002022-09-22 3:42PM EDT965.004.600.004.300.00-310181.54%
MELI220930C009700002022-09-28 3:21PM EDT970.000.400.000.000.00-31150.00%
MELI220930C009750002022-09-29 11:55AM EDT975.000.050.004.300.00-17191.19%
MELI220930C009800002022-09-28 3:49PM EDT980.000.450.004.300.00-456195.92%
MELI220930C009850002022-09-26 2:13PM EDT985.000.350.004.300.00-28200.61%
MELI220930C009900002022-09-26 9:57AM EDT990.000.700.004.300.00-11205.25%
MELI220930C009950002022-09-20 10:19AM EDT995.0013.360.004.300.00-1013209.86%
MELI220930C010000002022-09-29 11:10AM EDT1,000.000.150.004.300.00-20127214.40%
MELI220930C010050002022-09-23 3:54PM EDT1,005.000.750.004.300.00-210218.90%
MELI220930C010100002022-09-28 2:21PM EDT1,010.001.110.004.300.00-1010223.39%
MELI220930C010150002022-09-15 10:21AM EDT1,015.0031.600.004.300.00-25227.78%
MELI220930C010200002022-09-29 10:21AM EDT1,020.000.100.004.300.00-110232.18%
MELI220930C010250002022-09-26 10:07AM EDT1,025.000.450.004.300.00-110236.52%
MELI220930C010300002022-09-20 10:33AM EDT1,030.008.470.004.300.00-18240.82%
MELI220930C010350002022-09-13 9:35AM EDT1,035.0020.170.004.300.00-12245.12%
MELI220930C010400002022-09-21 2:11PM EDT1,040.003.000.000.050.00-17141.41%
MELI220930C010450002022-09-15 3:26PM EDT1,045.0016.500.000.050.00-13144.53%
MELI220930C010500002022-09-28 2:33PM EDT1,050.001.020.000.050.00-1230146.88%
MELI220930C010550002022-09-27 11:50AM EDT1,055.001.320.000.000.00-1550.00%
MELI220930C010600002022-09-23 10:34AM EDT1,060.001.700.000.050.00-159152.34%
MELI220930C010650002022-09-12 10:14AM EDT1,065.0028.000.000.050.00-14154.69%
MELI220930C010700002022-09-28 2:33PM EDT1,070.000.990.000.050.00-812157.81%
MELI220930C010750002022-09-28 3:39PM EDT1,075.000.050.000.050.00-28160.94%
MELI220930C010800002022-09-22 12:15PM EDT1,080.000.710.000.050.00-54163.28%
MELI220930C010850002022-09-16 11:23AM EDT1,085.005.890.000.050.00--1165.63%
MELI220930C010900002022-09-20 10:20AM EDT1,090.002.800.000.000.00-1250.00%
MELI220930C010950002022-09-26 3:23PM EDT1,095.000.210.000.050.00-13171.09%
MELI220930C011000002022-09-27 9:46AM EDT1,100.000.050.000.100.00-135184.38%
MELI220930C011050002022-09-20 12:55PM EDT1,105.002.000.000.050.00-15176.56%
MELI220930C011100002022-09-27 9:45AM EDT1,110.000.050.000.050.00-111178.13%
MELI220930C011150002022-09-07 3:53PM EDT1,115.003.800.000.000.00-1350.00%
MELI220930C011200002022-09-27 10:39AM EDT1,120.000.050.000.000.00-1650.00%
MELI220930C011250002022-08-19 2:50PM EDT1,125.0013.501.904.000.00-119335.50%
MELI220930C011300002022-09-28 3:54PM EDT1,130.000.030.000.050.00-2622189.06%
MELI220930C011400002022-09-23 11:35AM EDT1,140.000.650.004.300.00-16327.49%
MELI220930C011500002022-09-27 1:40PM EDT1,150.000.050.000.000.00-3450.00%
MELI220930C011600002022-09-28 10:00AM EDT1,160.000.480.004.300.00-22341.80%
MELI220930C011700002022-09-15 1:33PM EDT1,170.003.610.000.050.00--1207.81%
MELI220930C011800002022-09-22 1:00PM EDT1,180.000.660.000.050.00-23212.50%
MELI220930C012000002022-09-21 2:34PM EDT1,200.000.350.000.050.00-219221.88%
MELI220930C012100002022-09-27 10:22AM EDT1,210.000.050.000.050.00-11226.56%
MELI220930C012200002022-09-22 12:52PM EDT1,220.001.050.000.050.00-21231.25%
MELI220930C012300002022-09-15 3:45PM EDT1,230.001.000.000.050.00-48235.94%
MELI220930C012400002022-09-20 3:48PM EDT1,240.000.150.000.000.00-4750.00%
MELI220930C012600002022-09-08 1:26PM EDT1,260.001.080.000.050.00-164248.44%
MELI220930C012800002022-09-20 1:41PM EDT1,280.000.100.000.050.00-21256.25%
MELI220930C013000002022-09-12 11:44AM EDT1,300.001.500.000.050.00-4332265.63%
MELI220930C013200002022-08-25 3:02PM EDT1,320.001.900.001.300.00-6432375.68%
MELI220930C013400002022-09-01 1:29PM EDT1,340.000.500.000.050.00-126281.25%
MELI220930C013600002022-09-22 9:54AM EDT1,360.000.050.000.050.00-39289.06%
MELI220930C014000002022-09-29 2:58PM EDT1,400.000.010.000.050.00-15736304.69%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MELI220930P004700002022-09-19 10:22AM EDT470.000.100.000.050.00--2346.88%
MELI220930P004800002022-09-19 10:19AM EDT480.000.100.000.050.00--1334.38%
MELI220930P004900002022-09-19 10:19AM EDT490.000.100.000.050.00--1321.88%
MELI220930P005000002022-09-28 12:43PM EDT500.000.050.000.050.00-11415310.94%
MELI220930P005200002022-09-09 10:39AM EDT520.000.850.000.050.00-34287.50%
MELI220930P005400002022-09-26 11:04AM EDT540.000.050.000.050.00-58265.63%
MELI220930P005500002022-09-14 10:36AM EDT550.000.100.000.050.00-21256.25%
MELI220930P005600002022-09-28 10:00AM EDT560.000.850.000.000.00-28350.00%
MELI220930P005800002022-09-28 12:58PM EDT580.000.050.000.050.00-1577225.00%
MELI220930P006000002022-09-30 9:41AM EDT600.000.050.000.050.00-24115204.69%
MELI220930P006100002022-09-27 2:56PM EDT610.000.060.004.300.00-138341.99%
MELI220930P006200002022-09-29 11:25AM EDT620.000.050.004.200.00-863325.39%
MELI220930P006300002022-09-29 9:30AM EDT630.000.050.004.300.00-1846311.91%
MELI220930P006400002022-09-26 2:42PM EDT640.000.700.000.100.00-119178.13%
MELI220930P006500002022-09-30 9:37AM EDT650.000.050.000.200.00-64280180.86%
MELI220930P006600002022-09-29 3:00PM EDT660.000.140.004.300.00-772268.02%
MELI220930P006650002022-09-22 11:01AM EDT665.001.400.003.400.00--1248.97%
MELI220930P006700002022-09-29 3:21PM EDT670.000.200.000.000.00-223050.00%
MELI220930P006750002022-09-26 2:22PM EDT675.001.200.000.050.00-13135.94%
MELI220930P006800002022-09-30 9:49AM EDT680.000.050.050.55-0.15-75.00%10101172.27%
MELI220930P006900002022-09-29 10:35AM EDT690.000.300.054.300.00-2233225.78%
MELI220930P006950002022-09-29 10:49AM EDT695.000.100.003.400.00-13207.76%
MELI220930P007000002022-09-29 3:44PM EDT700.000.200.050.700.00-61446155.08%
MELI220930P007100002022-09-29 9:59AM EDT710.000.300.004.300.00-313197.12%
MELI220930P007150002022-09-28 1:15PM EDT715.000.300.004.500.00-15192.09%
MELI220930P007200002022-09-29 12:56PM EDT720.000.290.004.400.00-2174184.08%
MELI220930P007250002022-09-27 3:51PM EDT725.003.000.004.400.00-215177.10%
MELI220930P007300002022-09-29 10:32AM EDT730.000.990.052.300.00-164148.68%
MELI220930P007350002022-09-28 11:57AM EDT735.001.000.004.400.00-12163.11%
MELI220930P007400002022-09-28 11:59AM EDT740.001.000.004.500.00-354156.96%
MELI220930P007450002022-09-30 9:48AM EDT745.000.250.001.40-0.70-73.68%2114117.24%
MELI220930P007500002022-09-29 3:19PM EDT750.001.250.003.200.00-87240131.79%
MELI220930P007550002022-09-29 12:05PM EDT755.000.520.003.500.00-29127.76%
MELI220930P007600002022-09-30 9:35AM EDT760.000.710.002.00-0.39-35.45%646106.74%
MELI220930P007650002022-09-29 2:33PM EDT765.005.900.004.00+3.90+195.00%115118.02%
MELI220930P007700002022-09-29 3:34PM EDT770.001.550.202.800.00-59113103.32%
MELI220930P007750002022-09-29 3:46PM EDT775.002.200.502.750.00-93698.54%
MELI220930P007800002022-09-30 9:42AM EDT780.001.020.602.10-1.67-62.08%129087.52%
MELI220930P007850002022-09-30 9:38AM EDT785.002.850.453.50-0.15-5.00%11589.43%
MELI220930P007900002022-09-30 9:38AM EDT790.003.020.352.75-0.78-20.53%33276.83%
MELI220930P007950002022-09-29 2:17PM EDT795.006.501.054.700.00-23284.45%
MELI220930P008000002022-09-30 9:47AM EDT800.001.851.503.50-3.35-64.42%3822872.88%
MELI220930P008050002022-09-29 3:57PM EDT805.006.221.154.100.00-193166.11%
MELI220930P008100002022-09-30 9:38AM EDT810.008.502.155.90-3.35-28.27%12969.12%
MELI220930P008150002022-09-30 9:44AM EDT815.003.443.706.60-5.16-60.00%101867.75%
MELI220930P008200002022-09-30 9:46AM EDT820.004.704.308.70-7.49-61.44%34466.17%
MELI220930P008250002022-09-30 9:47AM EDT825.006.404.9010.90-6.60-50.77%115363.17%
MELI220930P008300002022-09-30 9:30AM EDT830.0021.507.1013.10+5.40+33.54%55063.01%
MELI220930P008350002022-09-29 3:04PM EDT835.0022.008.8016.100.00-242261.62%
MELI220930P008400002022-09-30 9:44AM EDT840.0011.9912.6019.50-8.01-40.05%74365.47%
MELI220930P008450002022-09-30 9:44AM EDT845.0014.9913.4022.00-10.01-40.04%23354.99%
MELI220930P008500002022-09-30 9:39AM EDT850.0029.5117.6025.30-0.14-0.47%12755.09%
MELI220930P008550002022-09-29 12:11PM EDT855.0021.0021.3029.200.00-51452.91%
MELI220930P008600002022-09-29 10:54AM EDT860.0030.1624.1033.200.00-111684.90%
MELI220930P008650002022-09-29 2:32PM EDT865.0043.5528.8038.600.00-3996.08%
MELI220930P008700002022-09-29 9:42AM EDT870.0039.7533.3043.200.00-115100.79%
MELI220930P008750002022-09-28 3:14PM EDT875.0025.4437.8047.800.00-518104.96%
MELI220930P008800002022-09-28 3:40PM EDT880.0025.6040.1055.100.00-217131.31%
MELI220930P008850002022-09-28 10:12AM EDT885.0068.9747.6057.600.00-25117.43%
MELI220930P008900002022-09-28 3:54PM EDT890.0031.5053.5063.500.00-61462.89%
MELI220930P008950002022-09-28 3:39PM EDT895.0034.1558.9068.900.00-5880.62%
MELI220930P009000002022-09-29 12:52PM EDT900.0059.5061.4071.400.00-154124.66%
MELI220930P009025002022-09-23 10:05AM EDT902.5084.6065.1075.100.00-22140.78%
MELI220930P009050002022-09-28 3:39PM EDT905.0041.6569.2076.000.00-510125.90%
MELI220930P009100002022-09-29 3:38PM EDT910.0080.7868.0079.000.00-3997.75%
MELI220930P009150002022-09-29 2:20PM EDT915.0091.8377.2088.000.00-23160.79%
MELI220930P009200002022-09-23 12:36PM EDT920.00107.4581.1091.100.00-338144.58%
MELI220930P009250002022-09-20 1:03PM EDT925.0044.6088.8098.800.00-11105.66%
MELI220930P009300002022-09-21 1:51PM EDT930.0047.4192.00102.000.00-35167.51%
MELI220930P009350002022-09-21 1:45PM EDT935.0051.4096.80106.800.00-20170.68%
MELI220930P009400002022-09-29 2:01PM EDT940.00112.58100.50115.000.00-111212.21%
MELI220930P009450002022-09-23 10:32AM EDT945.00124.61104.90119.900.00-13217.29%
MELI220930P009500002022-09-22 10:03AM EDT950.00100.00110.00125.000.00-13224.33%
MELI220930P009550002022-09-14 9:40AM EDT955.0061.13115.20129.900.00-40229.22%
MELI220930P009600002022-09-15 12:54PM EDT960.0047.41121.10132.000.00-10200.66%
MELI220930P009650002022-09-21 3:45PM EDT965.0084.50126.60139.900.00-32240.87%
MELI220930P009700002022-09-15 12:02PM EDT970.0052.50130.90145.100.00-11248.76%
MELI220930P009750002022-09-16 12:15PM EDT975.0080.90129.70144.500.00--0170.61%
MELI220930P009800002022-09-23 3:56PM EDT980.00165.00140.00152.000.00-100221.48%
MELI220930P009950002022-09-08 9:49AM EDT995.00115.00156.10168.000.00-10250.68%
MELI220930P010000002022-09-19 2:18PM EDT1,000.0094.33159.00172.000.00-10241.41%
MELI220930P010050002022-09-21 3:11PM EDT1,005.00110.90164.70179.700.00-10282.45%
MELI220930P010200002022-08-12 1:00PM EDT1,020.0065.7075.0083.600.00--20.00%
MELI220930P010400002022-09-09 11:08AM EDT1,040.00101.80200.00214.900.00-10320.39%
MELI220930P010500002022-09-20 2:33PM EDT1,050.00145.10210.10224.900.00--0330.15%
MELI220930P010550002022-08-16 2:57PM EDT1,055.0083.16101.50110.100.00-210.00%
MELI220930P010600002022-09-01 9:41AM EDT1,060.00228.00220.10235.000.00-10341.02%
MELI220930P010700002022-09-21 3:11PM EDT1,070.00170.04230.00244.800.00-11347.80%
MELI220930P010800002022-08-12 2:24PM EDT1,080.0094.80115.50127.000.00--10.00%
MELI220930P010950002022-09-21 2:42PM EDT1,095.00184.00254.90269.900.00--0372.00%
MELI220930P011000002022-09-21 2:04PM EDT1,100.00205.00261.20272.000.00-20330.76%
MELI220930P011150002022-09-23 10:21AM EDT1,115.00300.00274.50289.900.00-10389.65%
MELI220930P011250002022-09-20 3:14PM EDT1,125.00212.00284.90299.900.00--0398.27%
MELI220930P011500002022-09-19 10:35AM EDT1,150.00236.00309.90324.900.00--0419.26%
MELI220930P012200002022-08-29 9:34AM EDT1,220.00348.000.000.000.00--00.00%
MELI220930P013000002022-09-07 2:49PM EDT1,300.00412.00459.70474.900.00--0531.76%
MELI220930P013500002022-09-19 3:09PM EDT1,350.00424.00509.90524.900.00--0565.04%