MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230602C007000002023-05-02 9:41AM EDT700.00584.000.000.000.00-110.00%
MELI230602C007100002023-05-02 9:41AM EDT710.00574.000.000.000.00-110.00%
MELI230602C008400002023-05-17 10:35AM EDT840.00456.000.000.000.00--10.00%
MELI230602C010000002023-04-20 11:43AM EDT1,000.00307.75305.40320.400.00--1261.98%
MELI230602C010500002023-05-25 3:15PM EDT1,050.00200.000.000.000.00-110.00%
MELI230602C010900002023-05-22 9:50AM EDT1,090.00242.400.000.000.00-120.00%
MELI230602C011000002023-05-05 9:56AM EDT1,100.00150.550.000.000.00-110.00%
MELI230602C011100002023-05-22 2:43PM EDT1,110.00245.190.000.000.00-100.00%
MELI230602C011200002023-05-26 11:03AM EDT1,120.00171.100.000.000.00-130.00%
MELI230602C011500002023-05-25 9:41AM EDT1,150.00143.500.000.000.00-1110.00%
MELI230602C011550002023-05-26 3:40PM EDT1,155.00128.200.000.000.00-110.00%
MELI230602C011600002023-05-22 10:14AM EDT1,160.00200.000.000.000.00-1100.00%
MELI230602C011700002023-04-21 1:21PM EDT1,170.00149.95139.10154.100.00-22152.48%
MELI230602C011800002023-05-26 10:24AM EDT1,180.0095.000.000.000.00-340.00%
MELI230602C011900002023-05-24 11:26AM EDT1,190.0086.500.000.000.00-120.00%
MELI230602C012000002023-05-26 2:57PM EDT1,200.0094.500.000.000.00-160.00%
MELI230602C012050002023-05-26 3:55PM EDT1,205.0084.500.000.000.00-660.00%
MELI230602C012100002023-05-12 10:49AM EDT1,210.0087.800.000.000.00--40.00%
MELI230602C012150002023-05-24 9:54AM EDT1,215.0083.500.000.000.00-480.00%
MELI230602C012200002023-05-22 9:50AM EDT1,220.00126.800.000.000.00-140.00%
MELI230602C012300002023-05-23 2:34PM EDT1,230.0077.400.000.000.00-230.00%
MELI230602C012400002023-05-26 10:04AM EDT1,240.0040.000.000.000.00-160.00%
MELI230602C012475002023-05-25 3:18PM EDT1,247.5033.000.000.000.00--20.00%
MELI230602C012500002023-05-26 3:28PM EDT1,250.0052.000.000.000.00-22290.00%
MELI230602C012550002023-05-26 1:42PM EDT1,255.0049.430.000.000.00-1380.00%
MELI230602C012575002023-05-26 10:40AM EDT1,257.5039.400.000.000.00-12110.00%
MELI230602C012600002023-05-26 10:06AM EDT1,260.0029.100.000.000.00-6120.00%
MELI230602C012625002023-05-26 11:08AM EDT1,262.5039.280.000.000.00-420.00%
MELI230602C012650002023-05-26 9:33AM EDT1,265.0027.000.000.000.00-1130.00%
MELI230602C012675002023-05-26 9:38AM EDT1,267.5030.500.000.000.00-160.00%
MELI230602C012700002023-05-26 12:33PM EDT1,270.0040.000.000.000.00-3280.00%
MELI230602C012725002023-05-26 11:58AM EDT1,272.5037.200.000.000.00-370.00%
MELI230602C012750002023-05-26 12:29PM EDT1,275.0037.000.000.000.00-840.00%
MELI230602C012800002023-05-26 3:52PM EDT1,280.0028.000.000.000.00-3170.00%
MELI230602C012825002023-05-25 2:00PM EDT1,282.5022.500.000.000.00--30.05%
MELI230602C012850002023-05-26 3:38PM EDT1,285.0027.630.000.000.00-590.39%
MELI230602C012875002023-05-26 11:23AM EDT1,287.5028.000.000.000.00-330.78%
MELI230602C012900002023-05-26 3:56PM EDT1,290.0022.800.000.000.00-36261.56%
MELI230602C012950002023-05-26 12:53PM EDT1,295.0027.300.000.000.00-651.56%
MELI230602C013000002023-05-26 3:54PM EDT1,300.0019.000.000.000.00-45573.13%
MELI230602C013050002023-05-26 2:53PM EDT1,305.0020.000.000.000.00-5103.13%
MELI230602C013100002023-05-26 3:45PM EDT1,310.0015.740.000.000.00-26343.13%
MELI230602C013150002023-05-26 3:03PM EDT1,315.0015.500.000.000.00-9266.25%
MELI230602C013200002023-05-26 3:46PM EDT1,320.0012.710.000.000.00-10266.25%
MELI230602C013250002023-05-26 3:37PM EDT1,325.0011.120.000.000.00-14246.25%
MELI230602C013300002023-05-26 2:51PM EDT1,330.0010.200.000.000.00-19286.25%
MELI230602C013350002023-05-26 3:59PM EDT1,335.007.500.000.000.00-14156.25%
MELI230602C013400002023-05-26 3:59PM EDT1,340.006.800.000.000.00-13326.25%
MELI230602C013450002023-05-26 12:44PM EDT1,345.008.100.000.000.00-10812.50%
MELI230602C013500002023-05-26 2:45PM EDT1,350.005.500.000.000.00-778112.50%
MELI230602C013550002023-05-26 3:33PM EDT1,355.005.000.000.000.00-172312.50%
MELI230602C013600002023-05-26 3:46PM EDT1,360.003.700.000.000.00-52212.50%
MELI230602C013650002023-05-26 3:48PM EDT1,365.002.920.000.000.00-144512.50%
MELI230602C013700002023-05-26 3:28PM EDT1,370.003.200.000.000.00-61812.50%
MELI230602C013750002023-05-26 10:43AM EDT1,375.002.500.000.000.00-21112.50%
MELI230602C013800002023-05-26 3:39PM EDT1,380.002.050.000.000.00-51812.50%
MELI230602C013850002023-05-26 1:51PM EDT1,385.002.000.000.000.00-4312.50%
MELI230602C013900002023-05-26 11:45AM EDT1,390.001.770.000.000.00-11412.50%
MELI230602C013950002023-05-26 12:39PM EDT1,395.001.500.000.000.00-21012.50%
MELI230602C014000002023-05-26 3:01PM EDT1,400.001.010.000.000.00-116812.50%
MELI230602C014100002023-05-26 2:23PM EDT1,410.000.800.000.000.00-12412.50%
MELI230602C014200002023-05-25 3:17PM EDT1,420.000.400.000.000.00-21125.00%
MELI230602C014300002023-05-26 11:16AM EDT1,430.000.550.000.000.00-1725.00%
MELI230602C014400002023-05-22 1:02PM EDT1,440.008.200.000.000.00--825.00%
MELI230602C014500002023-05-25 12:46PM EDT1,450.000.250.000.000.00-51025.00%
MELI230602C014600002023-05-24 11:20AM EDT1,460.000.800.000.000.00-1425.00%
MELI230602C014700002023-05-24 11:40AM EDT1,470.000.200.000.000.00-13925.00%
MELI230602C014800002023-05-26 12:09PM EDT1,480.000.290.000.000.00-1425.00%
MELI230602C014900002023-05-23 9:41AM EDT1,490.001.250.000.000.00--225.00%
MELI230602C015000002023-05-22 12:07PM EDT1,500.001.500.000.000.00-1325.00%
MELI230602C015100002023-05-22 11:27AM EDT1,510.000.940.000.000.00-2225.00%
MELI230602C015500002023-05-08 12:43PM EDT1,550.001.000.000.000.00-33225.00%
MELI230602C015600002023-05-02 2:24PM EDT1,560.004.100.000.000.00-8725.00%
MELI230602C015800002023-05-18 9:40AM EDT1,580.000.750.000.000.00-1050.00%
MELI230602C016200002023-05-10 3:20PM EDT1,620.001.210.000.000.00--050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MELI230602P006600002023-04-19 2:55PM EDT660.000.050.002.400.00--1283.94%
MELI230602P006700002023-04-18 10:17AM EDT670.000.350.002.400.00--1278.03%
MELI230602P008200002023-04-19 3:08PM EDT820.002.250.001.500.00--0186.43%
MELI230602P008300002023-04-19 3:08PM EDT830.002.290.001.950.00--2188.38%
MELI230602P009400002023-05-25 10:07AM EDT940.000.760.000.000.00--2050.00%
MELI230602P009500002023-05-05 1:32PM EDT950.002.020.000.000.00-121050.00%
MELI230602P009600002023-05-24 11:19AM EDT960.000.950.000.000.00-505050.00%
MELI230602P009700002023-05-15 9:47AM EDT970.001.380.000.000.00--150.00%
MELI230602P009800002023-05-03 1:14PM EDT980.004.960.000.000.00-202150.00%
MELI230602P009900002023-05-24 10:52AM EDT990.000.690.000.000.00-6750.00%
MELI230602P010000002023-05-17 2:40PM EDT1,000.000.500.000.000.00-1050.00%
MELI230602P010100002023-05-12 3:57PM EDT1,010.001.560.000.000.00-1150.00%
MELI230602P010200002023-04-25 3:14PM EDT1,020.0011.600.002.950.00-11114.45%
MELI230602P010500002023-05-25 2:47PM EDT1,050.000.720.000.000.00-1350.00%
MELI230602P010600002023-05-12 3:57PM EDT1,060.002.580.000.000.00-1125.00%
MELI230602P010800002023-05-26 11:19AM EDT1,080.000.970.000.000.00-2325.00%
MELI230602P010900002023-05-26 2:45PM EDT1,090.000.550.000.000.00-61625.00%
MELI230602P011000002023-05-26 12:56PM EDT1,100.000.500.000.000.00-12725.00%
MELI230602P011100002023-05-08 10:04AM EDT1,110.0010.970.000.000.00-2325.00%
MELI230602P011200002023-05-25 3:51PM EDT1,120.002.150.000.000.00-103725.00%
MELI230602P011300002023-05-26 10:10AM EDT1,130.001.500.000.000.00-3925.00%
MELI230602P011400002023-05-26 3:32PM EDT1,140.001.180.000.000.00-123325.00%
MELI230602P011500002023-05-26 3:41PM EDT1,150.001.230.000.000.00-7311225.00%
MELI230602P011550002023-05-26 9:51AM EDT1,155.003.600.000.000.00-2625.00%
MELI230602P011600002023-05-26 11:45AM EDT1,160.001.630.000.000.00-11825.00%
MELI230602P011650002023-05-23 12:54PM EDT1,165.001.930.000.000.00--125.00%
MELI230602P011700002023-05-26 12:53PM EDT1,170.001.890.000.000.00-16312.50%
MELI230602P011750002023-05-26 2:34PM EDT1,175.002.350.000.000.00-2512.50%
MELI230602P011800002023-05-26 3:10PM EDT1,180.002.400.000.000.00-274912.50%
MELI230602P011850002023-05-26 3:55PM EDT1,185.003.050.000.000.00-4812.50%
MELI230602P011900002023-05-26 3:44PM EDT1,190.003.120.000.000.00-316012.50%
MELI230602P011950002023-05-26 3:36PM EDT1,195.003.500.000.000.00-77112.50%
MELI230602P012000002023-05-26 3:38PM EDT1,200.004.000.000.000.00-268012.50%
MELI230602P012050002023-05-25 2:39PM EDT1,205.0012.840.000.000.00-1412.50%
MELI230602P012100002023-05-26 3:35PM EDT1,210.004.700.000.000.00-231412.50%
MELI230602P012150002023-05-25 10:05AM EDT1,215.007.830.000.000.00--312.50%
MELI230602P012200002023-05-26 3:56PM EDT1,220.006.400.000.000.00-253812.50%
MELI230602P012250002023-05-26 2:43PM EDT1,225.007.000.000.000.00-474612.50%
MELI230602P012300002023-05-26 3:45PM EDT1,230.007.940.000.000.00-2326.25%
MELI230602P012350002023-05-26 3:54PM EDT1,235.009.000.000.000.00-31736.25%
MELI230602P012400002023-05-26 3:45PM EDT1,240.0010.140.000.000.00-9266.25%
MELI230602P012450002023-05-26 1:18PM EDT1,245.0010.100.000.000.00-4176.25%
MELI230602P012475002023-05-26 2:22PM EDT1,247.5011.110.000.000.00-156.25%
MELI230602P012500002023-05-26 3:55PM EDT1,250.0012.600.000.000.00-29406.25%
MELI230602P012525002023-05-23 11:59AM EDT1,252.508.400.000.000.00--26.25%
MELI230602P012550002023-05-25 3:04PM EDT1,255.0029.800.000.000.00--143.13%
MELI230602P012575002023-05-26 3:46PM EDT1,257.5015.100.000.000.00-223.13%
MELI230602P012600002023-05-26 12:54PM EDT1,260.0013.700.000.000.00-6243.13%
MELI230602P012625002023-05-26 11:31AM EDT1,262.5016.800.000.000.00-143.13%
MELI230602P012650002023-05-25 1:02PM EDT1,265.0028.570.000.000.00-1203.13%
MELI230602P012675002023-05-26 10:07AM EDT1,267.5029.600.000.000.00-133.13%
MELI230602P012700002023-05-26 3:17PM EDT1,270.0016.700.000.000.00-12381.56%
MELI230602P012725002023-05-26 11:59AM EDT1,272.5019.500.000.000.00-6101.56%
MELI230602P012750002023-05-26 10:21AM EDT1,275.0031.800.000.000.00-1191.56%
MELI230602P012775002023-05-26 10:27AM EDT1,277.5029.450.000.000.00-2120.78%
MELI230602P012800002023-05-26 12:37PM EDT1,280.0020.770.000.000.00-4300.39%
MELI230602P012825002023-05-26 2:10PM EDT1,282.5023.710.000.000.00-2100.00%
MELI230602P012850002023-05-26 3:57PM EDT1,285.0026.600.000.000.00-890.00%
MELI230602P012875002023-05-25 10:30AM EDT1,287.5034.000.000.000.00--20.00%
MELI230602P012900002023-05-26 3:10PM EDT1,290.0025.500.000.000.00-9300.00%
MELI230602P012925002023-05-26 3:10PM EDT1,292.5026.700.000.000.00-230.00%
MELI230602P012950002023-05-26 12:52PM EDT1,295.0026.500.000.000.00-190.00%
MELI230602P013000002023-05-26 2:44PM EDT1,300.0031.630.000.000.00-5170.00%
MELI230602P013050002023-05-25 10:01AM EDT1,305.0040.400.000.000.00-330.00%
MELI230602P013100002023-05-26 9:34AM EDT1,310.0064.600.000.000.00-150.00%
MELI230602P013150002023-05-26 9:34AM EDT1,315.0068.500.000.000.00-2140.00%
MELI230602P013200002023-05-26 3:14PM EDT1,320.0042.980.000.000.00-4160.00%
MELI230602P013250002023-05-24 3:09PM EDT1,325.0057.000.000.000.00--150.00%
MELI230602P013300002023-05-26 10:55AM EDT1,330.0053.550.000.000.00-130.00%
MELI230602P013350002023-05-24 9:47AM EDT1,335.0057.610.000.000.00--10.00%
MELI230602P013400002023-05-24 9:47AM EDT1,340.0060.970.000.000.00-110.00%
MELI230602P013450002023-05-24 11:30AM EDT1,345.0082.500.000.000.00--70.00%
MELI230602P013500002023-05-26 12:47PM EDT1,350.0063.130.000.000.00-1150.00%
MELI230602P013550002023-05-23 11:30AM EDT1,355.0041.100.000.000.00--30.00%
MELI230602P013600002023-05-23 12:42PM EDT1,360.0060.000.000.000.00--50.00%
MELI230602P013700002023-05-25 2:44PM EDT1,370.00114.460.000.000.00-220.00%
MELI230602P013900002023-05-23 2:22PM EDT1,390.0085.600.000.000.00-110.00%
MELI230602P013950002023-05-25 3:58PM EDT1,395.00144.860.000.000.00-210.00%
MELI230602P014100002023-05-22 11:14AM EDT1,410.0064.900.000.000.00-130.00%
MELI230602P014400002023-05-19 9:30AM EDT1,440.00113.700.000.000.00-100.00%
MELI230602P015000002023-05-10 11:51AM EDT1,500.00190.080.000.000.00--00.00%