MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MELI190816C00260000 2019-06-07 11:16AM EDT 260.00 263.66 365.10 369.90 0.00 - 4 5 144.92%
MELI190816C00270000 2019-06-20 9:31AM EDT 270.00 401.00 355.40 359.70 0.00 - - 10 140.38%
MELI190816C00310000 2019-06-07 11:16AM EDT 310.00 183.30 326.50 331.30 0.00 - - 1 203.20%
MELI190816C00350000 2019-06-07 11:16AM EDT 350.00 222.00 287.00 292.00 0.00 - 2 0 176.46%
MELI190816C00360000 2019-06-21 9:54AM EDT 360.00 274.27 265.80 270.00 0.00 - 1 1 101.29%
MELI190816C00370000 2019-07-19 3:56PM EDT 370.00 258.06 267.00 271.90 +74.16 +40.33% 2 10 162.73%
MELI190816C00390000 2019-06-07 11:16AM EDT 390.00 150.67 247.50 252.20 0.00 - 1 5 151.29%
MELI190816C00400000 2019-06-20 9:31AM EDT 400.00 273.10 225.90 230.50 0.00 - 1 3 87.40%
MELI190816C00410000 2019-07-19 3:56PM EDT 410.00 218.00 215.50 220.00 +15.45 +7.63% 4 7 78.34%
MELI190816C00420000 2019-06-07 11:16AM EDT 420.00 135.50 218.00 222.90 0.00 - - 2 134.85%
MELI190816C00430000 2019-06-27 3:08PM EDT 430.00 183.78 196.40 200.70 0.00 - 1 2 78.10%
MELI190816C00440000 2019-06-07 11:16AM EDT 440.00 158.33 198.50 203.20 0.00 - 5 5 124.27%
MELI190816C00450000 2019-06-07 11:16AM EDT 450.00 53.05 189.00 193.80 0.00 - 1 1 120.07%
MELI190816C00460000 2019-07-17 3:22PM EDT 460.00 179.00 167.40 171.50 0.00 - 2 3 71.80%
MELI190816C00470000 2019-07-10 3:28PM EDT 470.00 156.15 157.90 162.00 0.00 - 200 220 70.30%
MELI190816C00480000 2019-07-10 3:28PM EDT 480.00 146.70 148.50 152.90 0.00 - 200 213 69.56%
MELI190816C00490000 2019-06-07 10:57AM EDT 490.00 126.70 151.50 156.40 0.00 - 1 7 103.85%
MELI190816C00500000 2019-07-19 3:32PM EDT 500.00 136.70 130.10 134.50 -6.07 -4.25% 9 67 66.96%
MELI190816C00510000 2019-07-01 1:34PM EDT 510.00 118.00 121.30 125.50 0.00 - 2 6 65.99%
MELI190816C00520000 2019-07-19 2:15PM EDT 520.00 127.07 112.20 116.50 +4.22 +3.44% 2 193 64.14%
MELI190816C00530000 2019-07-19 2:15PM EDT 530.00 118.12 103.80 108.00 +4.18 +3.67% 2 34 63.47%
MELI190816C00540000 2019-07-19 1:08PM EDT 540.00 108.40 95.50 99.90 -3.51 -3.14% 2 31 62.83%
MELI190816C00550000 2019-07-10 11:07AM EDT 550.00 88.90 87.40 91.50 0.00 - 3 37 61.55%
MELI190816C00560000 2019-07-15 10:24AM EDT 560.00 99.08 79.50 84.00 0.00 - 1 20 60.88%
MELI190816C00570000 2019-07-16 11:34AM EDT 570.00 81.90 72.10 76.40 0.00 - 3 22 60.02%
MELI190816C00580000 2019-07-19 3:57PM EDT 580.00 66.78 65.20 69.10 -12.19 -15.44% 12 177 59.32%
MELI190816C00590000 2019-07-15 10:11AM EDT 590.00 74.70 58.00 62.50 0.00 - 4 34 58.39%
MELI190816C00600000 2019-07-19 2:23PM EDT 600.00 59.70 52.20 56.40 +4.20 +7.57% 31 66 58.39%
MELI190816C00610000 2019-07-19 3:44PM EDT 610.00 49.90 46.20 50.10 -3.10 -5.85% 11 398 57.49%
MELI190816C00620000 2019-07-19 3:59PM EDT 620.00 42.89 40.80 45.00 -8.01 -15.74% 8 177 57.35%
MELI190816C00630000 2019-07-19 3:59PM EDT 630.00 37.77 35.90 40.00 -8.33 -18.07% 130 205 57.06%
MELI190816C00640000 2019-07-19 3:59PM EDT 640.00 32.70 30.60 35.00 -9.40 -22.33% 43 67 55.91%
MELI190816C00650000 2019-07-19 3:52PM EDT 650.00 28.50 26.10 29.00 -9.40 -24.80% 73 194 54.03%
MELI190816C00660000 2019-07-19 3:52PM EDT 660.00 24.82 22.90 27.00 -6.54 -20.85% 19 120 55.46%
MELI190816C00670000 2019-07-19 3:26PM EDT 670.00 22.40 19.70 22.50 -4.80 -17.65% 30 84 54.49%
MELI190816C00680000 2019-07-19 2:23PM EDT 680.00 20.60 17.00 19.70 -2.40 -10.43% 67 60 54.65%
MELI190816C00690000 2019-07-19 12:00PM EDT 690.00 18.55 13.80 18.00 -0.95 -4.87% 9 184 54.80%
MELI190816C00700000 2019-07-19 3:53PM EDT 700.00 12.94 12.20 14.60 -3.55 -21.53% 14 333 54.34%
MELI190816C00710000 2019-07-19 3:46PM EDT 710.00 11.49 9.30 13.30 -4.41 -27.74% 12 12 54.07%
MELI190816C00720000 2019-07-19 2:43PM EDT 720.00 10.40 8.10 10.30 +0.90 +9.47% 5 91 53.23%
MELI190816C00730000 2019-07-19 2:18PM EDT 730.00 8.38 6.90 8.60 -0.92 -9.89% 13 155 53.21%
MELI190816C00740000 2019-07-19 11:13AM EDT 740.00 7.94 5.20 6.90 +2.14 +36.90% 7 126 52.04%
MELI190816C00750000 2019-07-19 3:58PM EDT 750.00 5.50 4.50 5.50 +1.00 +22.22% 33 56 51.95%
MELI190816C00760000 2019-07-19 3:46PM EDT 760.00 4.60 3.70 4.60 -0.20 -4.17% 17 77 51.98%
MELI190816C00770000 2019-07-19 11:13AM EDT 770.00 4.33 1.40 3.80 +1.78 +69.80% 7 4 53.31%
MELI190816C00780000 2019-07-19 3:22PM EDT 780.00 3.10 2.45 4.60 +1.10 +55.00% 12 15 54.74%
MELI190816C00790000 2019-07-19 3:46PM EDT 790.00 2.50 0.40 4.60 +0.85 +51.52% 2 3 52.88%
MELI190816C00800000 2019-07-19 3:53PM EDT 800.00 1.82 1.60 4.60 +0.30 +19.74% 3 48 57.68%
MELI190816C00810000 2019-07-18 2:26PM EDT 810.00 1.25 0.00 4.40 0.00 - 10 31 55.73%
MELI190816C00820000 2019-07-18 3:21PM EDT 820.00 1.10 0.10 3.80 0.00 - 8 12 56.45%
MELI190816C00840000 2019-07-19 2:26PM EDT 840.00 0.80 0.00 2.75 +0.20 +33.33% 10 35 56.70%
MELI190816C00850000 2019-07-19 12:36PM EDT 850.00 1.15 0.00 2.30 +0.40 +53.33% 1 4 56.81%
MELI190816C00860000 2019-07-10 10:59AM EDT 860.00 0.98 0.00 1.95 0.00 - 5 38 57.06%
MELI190816C00870000 2019-07-11 10:22AM EDT 870.00 0.24 0.00 1.20 0.00 - 21 35 54.66%
MELI190816C00880000 2019-07-19 2:37PM EDT 880.00 0.50 0.00 0.60 0.00 - 10 189 51.37%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MELI190816P00260000 2019-06-25 2:37PM EDT 260.00 0.10 0.00 0.15 0.00 - 2 448 110.94%
MELI190816P00270000 2019-06-26 3:03PM EDT 270.00 0.10 0.00 1.20 0.00 - 4 265 133.89%
MELI190816P00280000 2019-06-27 2:16PM EDT 280.00 0.10 0.00 0.15 0.00 - 2 390 101.95%
MELI190816P00290000 2019-06-24 1:07PM EDT 290.00 0.15 0.00 0.80 0.00 - 1 343 117.09%
MELI190816P00300000 2019-06-25 2:35PM EDT 300.00 0.15 0.00 0.80 0.00 - 50 366 112.31%
MELI190816P00310000 2019-07-10 10:13AM EDT 310.00 0.10 0.00 0.05 0.00 - 32 262 81.64%
MELI190816P00320000 2019-07-08 9:49AM EDT 320.00 0.15 0.00 0.25 0.00 - 1 191 90.43%
MELI190816P00330000 2019-07-19 3:23PM EDT 330.00 0.05 0.00 0.30 -0.05 -50.00% 4 241 88.28%
MELI190816P00340000 2019-07-10 2:36PM EDT 340.00 0.15 0.00 0.35 0.00 - 9 84 85.84%
MELI190816P00350000 2019-07-17 10:57AM EDT 350.00 0.15 0.00 0.45 0.00 - 1 43 84.47%
MELI190816P00360000 2019-07-18 10:11AM EDT 360.00 0.10 0.00 0.15 0.00 - 26 137 71.88%
MELI190816P00370000 2019-07-10 3:51PM EDT 370.00 0.25 0.00 0.50 0.00 - 6 66 78.03%
MELI190816P00380000 2019-07-19 3:24PM EDT 380.00 0.11 0.05 0.30 0.00 - 46 73 71.39%
MELI190816P00390000 2019-07-17 10:44AM EDT 390.00 0.30 0.00 0.35 0.00 - 3 13 67.97%
MELI190816P00400000 2019-07-16 1:47PM EDT 400.00 0.35 0.05 0.45 0.00 - 1 115 67.43%
MELI190816P00410000 2019-07-15 12:12PM EDT 410.00 0.45 0.00 0.55 0.00 - 4 62 64.80%
MELI190816P00420000 2019-07-17 10:43AM EDT 420.00 0.54 0.00 0.65 0.00 - 4 42 62.79%
MELI190816P00430000 2019-07-17 10:43AM EDT 430.00 0.70 0.00 0.85 0.00 - 4 34 61.67%
MELI190816P00440000 2019-07-19 10:53AM EDT 440.00 0.50 0.00 1.10 -0.34 -40.48% 2 44 60.50%
MELI190816P00450000 2019-07-19 10:24AM EDT 450.00 0.40 0.50 1.30 -0.20 -33.33% 5 298 61.65%
MELI190816P00460000 2019-07-19 3:45PM EDT 460.00 1.50 0.80 1.80 +0.13 +9.49% 1 166 61.91%
MELI190816P00470000 2019-07-19 3:47PM EDT 470.00 1.90 1.15 2.30 +0.70 +58.33% 8 131 61.46%
MELI190816P00480000 2019-07-19 2:55PM EDT 480.00 2.10 1.05 3.20 +0.20 +10.53% 26 241 60.22%
MELI190816P00490000 2019-07-19 3:06PM EDT 490.00 2.60 1.60 3.20 +0.63 +31.98% 18 135 57.90%
MELI190816P00500000 2019-07-19 3:56PM EDT 500.00 3.96 2.50 4.60 +1.16 +41.43% 14 249 59.30%
MELI190816P00510000 2019-07-19 3:58PM EDT 510.00 4.50 3.10 5.80 +0.70 +18.42% 2 305 58.62%
MELI190816P00520000 2019-07-19 11:13AM EDT 520.00 3.98 5.80 6.30 -0.62 -13.48% 7 93 59.54%
MELI190816P00530000 2019-07-19 3:19PM EDT 530.00 7.00 6.80 7.90 +1.94 +38.34% 17 123 58.72%
MELI190816P00540000 2019-07-19 1:55PM EDT 540.00 7.00 8.10 10.00 +0.75 +12.00% 4 242 58.33%
MELI190816P00550000 2019-07-19 2:18PM EDT 550.00 9.27 10.30 11.80 +3.07 +49.52% 72 142 57.97%
MELI190816P00560000 2019-07-19 3:38PM EDT 560.00 12.30 12.70 14.40 +2.84 +30.02% 16 121 57.98%
MELI190816P00570000 2019-07-19 3:47PM EDT 570.00 15.50 14.10 17.00 +5.30 +51.96% 69 344 56.42%
MELI190816P00580000 2019-07-19 3:17PM EDT 580.00 16.95 16.90 19.50 +5.75 +51.34% 73 118 55.51%
MELI190816P00590000 2019-07-19 3:42PM EDT 590.00 20.12 19.00 23.30 +5.62 +38.76% 59 54 54.54%
MELI190816P00600000 2019-07-19 3:48PM EDT 600.00 24.64 23.00 27.40 +7.97 +47.81% 56 112 54.70%
MELI190816P00610000 2019-07-19 3:16PM EDT 610.00 27.64 29.10 31.30 +7.84 +39.60% 16 36 55.63%
MELI190816P00620000 2019-07-19 3:05PM EDT 620.00 30.35 31.60 35.40 +7.31 +31.73% 41 205 53.41%
MELI190816P00630000 2019-07-19 3:44PM EDT 630.00 36.90 36.50 40.60 +10.40 +39.25% 46 105 53.17%
MELI190816P00640000 2019-07-19 2:09PM EDT 640.00 36.80 41.70 45.30 +4.80 +15.00% 42 28 52.16%
MELI190816P00650000 2019-07-19 3:49PM EDT 650.00 48.80 47.50 51.20 +12.80 +35.56% 30 28 51.83%
MELI190816P00660000 2019-07-19 2:36PM EDT 660.00 51.20 53.70 57.90 +1.20 +2.40% 29 12 51.79%
MELI190816P00670000 2019-07-19 1:03PM EDT 670.00 51.83 60.50 64.50 -13.27 -20.38% 52 1 51.54%
MELI190816P00680000 2019-07-18 3:26PM EDT 680.00 52.85 67.50 71.50 0.00 - 7 11 51.17%
MELI190816P00690000 2019-07-18 3:26PM EDT 690.00 59.25 74.50 78.90 0.00 - 2 2 50.52%
MELI190816P00700000 2019-07-15 1:55PM EDT 700.00 70.00 82.70 87.00 0.00 - 1 10 50.97%
MELI190816P00720000 2019-07-15 1:55PM EDT 720.00 84.98 99.00 103.00 0.00 - 1 11 54.29%
MELI190816P00740000 2019-06-07 11:16AM EDT 740.00 273.80 109.20 114.00 0.00 - 1 0 31.96%
MELI190816P00750000 2019-07-03 9:34AM EDT 750.00 132.10 125.00 129.50 0.00 - - 1 55.27%
MELI190816P00770000 2019-07-05 12:30PM EDT 770.00 140.00 143.10 147.60 0.00 - 14 14 55.01%
MELI190816P00780000 2019-06-07 9:37AM EDT 780.00 187.30 144.70 149.30 0.00 - 1 2 0.00%
MELI190816P00800000 2019-07-19 3:50PM EDT 800.00 173.80 172.00 176.40 +7.30 +4.38% 7 3 57.70%
MELI190816P00820000 2019-07-01 11:06AM EDT 820.00 205.00 191.00 195.70 0.00 - - 0 58.84%
MELI190816P00830000 2019-07-10 9:44AM EDT 830.00 181.90 201.00 205.20 0.00 - - 0 58.19%
MELI190816P00870000 2019-07-10 9:44AM EDT 870.00 220.90 241.00 245.10 0.00 - 2 0 65.11%
MELI190816P00880000 2019-06-20 9:34AM EDT 880.00 225.20 251.00 255.30 0.00 - - 0 68.18%