Log in

NASDAQ:MELIMercadolibre Options Chain and Prices

$454.47
-8.40 (-1.81 %)
(As of 04/3/2020 04:00 PM ET)
Add
Compare
Today's Range
$443.01
Now: $454.47▼
$460.96
50-Day Range
$447.34
MA: $586.40▼
$742.74
52-Week Range
$422.22
Now: $454.47▼
$756.48
Volume866,202 shs
Average Volume710,193 shs
Market Capitalization$22.59 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.59

Options Chain

Mercadolibre (NASDAQ:MELI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$880.00$0.000Call000
4/9/2020$870.00$0.000Call000
4/9/2020$860.00$0.000Call000
4/9/2020$850.00$0.000Call000
4/9/2020$840.00$0.000Call000
4/9/2020$830.00$0.000Call000
4/9/2020$820.00$0.000Call000
4/9/2020$810.00$0.000Call000
4/9/2020$800.00$0.000Call000
4/9/2020$790.00$0.000Call000
4/9/2020$780.00$0.000Call000
4/9/2020$770.00$0.000Call010
4/9/2020$760.00$0.000Call010
4/9/2020$750.00$0.000Call000
4/9/2020$740.00$0.000Call000
4/9/2020$730.00$0.000Call010
4/9/2020$720.00$0.000Call000
4/9/2020$710.00$0.000Call0240
4/9/2020$700.00$0.000Call010
4/9/2020$690.00$0.000Call000
4/9/2020$685.00$0.000Call000
4/9/2020$680.00$0.000Call000
4/9/2020$677.50$0.000Call000
4/9/2020$675.00$0.000Call000
4/9/2020$672.50$0.000Call000
4/9/2020$670.00$0.000Call010
4/9/2020$667.50$0.000Call020
4/9/2020$665.00$0.000Call020
4/9/2020$662.50$0.000Call020
4/9/2020$660.00$0.000Call000
4/9/2020$657.50$0.000Call000
4/9/2020$655.00$0.000Call020
4/9/2020$652.50$0.000Call000
4/9/2020$650.00$0.000Call050
4/9/2020$647.50$0.000Call010
4/9/2020$645.00$0.000Call000
4/9/2020$642.50$0.000Call000
4/9/2020$640.00$0.000Call010
4/9/2020$637.50$0.000Call020
4/9/2020$635.00$0.000Call000
4/9/2020$632.50$0.000Call000
4/9/2020$630.00$0.000Call000
4/9/2020$627.50$0.000Call000
4/9/2020$625.00$0.000Call010
4/9/2020$622.50$0.000Call000
4/9/2020$620.00$0.000Call010
4/9/2020$617.50$0.000Call050
4/9/2020$615.00$0.000Call000
4/9/2020$612.50$0.000Call000
4/9/2020$610.00$0.000Call000
4/9/2020$607.50$0.000Call000
4/9/2020$605.00$0.000Call080
4/9/2020$602.50$0.000Call000
4/9/2020$600.00$0.000Call080
4/9/2020$597.50$0.000Call000
4/9/2020$590.00$0.000Call000
4/9/2020$585.00$0.000Call020
4/9/2020$580.00$0.000Call1100.7675510
4/9/2020$577.50$0.000Call000
4/9/2020$575.00$0.000Call0130
4/9/2020$572.50$0.000Call000
4/9/2020$570.00$0.000Call0100
4/9/2020$567.50$0.000Call000
4/9/2020$565.00$0.000Call050
4/9/2020$562.50$0.000Call000
4/9/2020$560.00$0.000Call0100
4/9/2020$557.50$0.000Call000
4/9/2020$555.00$0.000Call010
4/9/2020$552.50$0.000Call010
4/9/2020$550.00$0.000Call050
4/9/2020$547.50$0.000Call010
4/9/2020$545.00$0.000Call050
4/9/2020$542.50$0.000Call000
4/9/2020$540.00$0.000Call01150
4/9/2020$537.50$0.000Call000
4/9/2020$535.00$0.000Call010
4/9/2020$532.50$0.000Call010
4/9/2020$530.00$0.000Call010
4/9/2020$527.50$0.000Call000
4/9/2020$525.00$0.000Call030
4/9/2020$520.00$0.000Call130.6812240
4/9/2020$515.00$0.000Call06 (+1)0
4/9/2020$510.00$0.000Call10200.6393190
4/9/2020$505.00$0.000Call210.757251 (-0.045793)0
4/9/2020$500.00$0.000Call524 (+2)0.83209 (+0.123972)0
4/9/2020$495.00$0.000Call01 (+1)0
4/9/2020$490.00$0.000Call1130.6662910
4/9/2020$485.00$0.000Call93 (+2)0.727941 (-0.124185)0
4/9/2020$480.00$8.250Call813 (+1)0.763844 (-0.174524)0.305351
4/9/2020$475.00$0.000Call1260.7456790
4/9/2020$470.00$0.000Call120.763614 (-0.186574)0
4/9/2020$467.50$0.000Call200.861060
4/9/2020$465.00$0.000Call04 (+2)0
4/9/2020$462.50$0.000Call000
4/9/2020$460.00$0.000Call15 (-1)0.772117 (-0.256383)0
4/9/2020$457.50$0.000Call000
4/9/2020$455.00$0.000Call1110.9052820
4/9/2020$452.50$0.000Call000
4/9/2020$450.00$0.000Call4500.8435940
4/9/2020$447.50$0.000Call101.0220
4/9/2020$445.00$0.000Call111.065610
4/9/2020$442.50$0.000Call000
4/9/2020$440.00$0.000Call10 (-1)1.05377 (-0.113154)0
4/9/2020$437.50$0.000Call000
4/9/2020$435.00$0.000Call020
4/9/2020$432.50$0.000Call000
4/9/2020$430.00$0.000Call000
4/9/2020$427.50$0.000Call000
4/9/2020$425.00$0.000Call000
4/9/2020$422.50$0.000Call000
4/9/2020$420.00$0.000Call000
4/9/2020$415.00$0.000Call000
4/9/2020$410.00$0.000Call000
4/9/2020$405.00$0.000Call000
4/9/2020$400.00$0.000Call000
4/9/2020$395.00$0.000Call010
4/9/2020$390.00$0.000Call010
4/9/2020$385.00$0.000Call000
4/9/2020$380.00$0.000Call010
4/9/2020$375.00$0.000Call000
4/9/2020$370.00$0.000Call000
4/9/2020$365.00$0.000Call000
4/9/2020$360.00$0.000Call000
4/9/2020$355.00$0.000Call000
4/9/2020$350.00$0.000Call010
4/9/2020$345.00$0.000Call000
4/9/2020$340.00$0.000Call000
4/9/2020$335.00$0.000Call000
4/9/2020$330.00$0.000Call000
4/9/2020$325.00$0.000Call000
4/9/2020$320.00$0.000Call000
4/9/2020$315.00$0.000Call000
4/9/2020$310.00$0.000Call000
4/9/2020$305.00$0.000Call000
4/9/2020$300.00$0.000Call000
4/9/2020$295.00$0.000Call000
4/9/2020$290.00$0.000Call000
4/9/2020$285.00$0.000Call000
4/9/2020$280.00$0.000Call010
4/9/2020$275.00$0.000Call000
4/9/2020$270.00$0.000Call000
4/9/2020$265.00$0.000Call000
4/9/2020$260.00$0.000Call000
4/9/2020$255.00$0.000Call020
4/9/2020$250.00$0.000Call000
4/9/2020$245.00$0.000Call000
4/9/2020$240.00$0.000Call010
4/9/2020$235.00$0.000Call000
4/9/2020$230.00$0.000Call000
4/9/2020$225.00$0.000Call000
4/9/2020$880.00$0.000Put000
4/9/2020$870.00$0.000Put000
4/9/2020$860.00$0.000Put000
4/9/2020$850.00$0.000Put000
4/9/2020$840.00$0.000Put000
4/9/2020$830.00$0.000Put000
4/9/2020$820.00$0.000Put000
4/9/2020$810.00$0.000Put000
4/9/2020$800.00$0.000Put000
4/9/2020$790.00$0.000Put000
4/9/2020$780.00$0.000Put000
4/9/2020$770.00$0.000Put010
4/9/2020$760.00$0.000Put000
4/9/2020$750.00$0.000Put000
4/9/2020$740.00$0.000Put000
4/9/2020$730.00$0.000Put000
4/9/2020$720.00$0.000Put000
4/9/2020$710.00$0.000Put000
4/9/2020$700.00$0.000Put000
4/9/2020$690.00$0.000Put000
4/9/2020$685.00$0.000Put000
4/9/2020$680.00$0.000Put000
4/9/2020$677.50$0.000Put000
4/9/2020$675.00$0.000Put000
4/9/2020$672.50$0.000Put000
4/9/2020$670.00$0.000Put000
4/9/2020$667.50$0.000Put000
4/9/2020$665.00$0.000Put000
4/9/2020$662.50$0.000Put000
4/9/2020$660.00$0.000Put000
4/9/2020$657.50$0.000Put000
4/9/2020$655.00$0.000Put000
4/9/2020$652.50$0.000Put000
4/9/2020$650.00$0.000Put000
4/9/2020$647.50$0.000Put000
4/9/2020$645.00$0.000Put000
4/9/2020$642.50$0.000Put000
4/9/2020$640.00$0.000Put000
4/9/2020$637.50$0.000Put000
4/9/2020$635.00$0.000Put000
4/9/2020$632.50$0.000Put000
4/9/2020$630.00$0.000Put000
4/9/2020$627.50$0.000Put000
4/9/2020$625.00$0.000Put000
4/9/2020$622.50$0.000Put000
4/9/2020$620.00$0.000Put000
4/9/2020$617.50$0.000Put000
4/9/2020$615.00$0.000Put000
4/9/2020$612.50$0.000Put000
4/9/2020$610.00$0.000Put000
4/9/2020$607.50$0.000Put000
4/9/2020$605.00$0.000Put000
4/9/2020$602.50$0.000Put000
4/9/2020$600.00$0.000Put000
4/9/2020$597.50$0.000Put4000
4/9/2020$590.00$0.000Put000
4/9/2020$585.00$0.000Put000
4/9/2020$580.00$0.000Put000
4/9/2020$577.50$0.000Put000
4/9/2020$575.00$0.000Put000
4/9/2020$572.50$0.000Put000
4/9/2020$570.00$0.000Put000
4/9/2020$567.50$0.000Put000
4/9/2020$565.00$0.000Put000
4/9/2020$562.50$0.000Put000
4/9/2020$560.00$0.000Put000
4/9/2020$557.50$0.000Put000
4/9/2020$555.00$0.000Put010
4/9/2020$552.50$0.000Put000
4/9/2020$550.00$0.000Put010
4/9/2020$547.50$0.000Put000
4/9/2020$545.00$0.000Put000
4/9/2020$542.50$0.000Put000
4/9/2020$540.00$0.000Put010
4/9/2020$537.50$0.000Put000
4/9/2020$535.00$0.000Put000
4/9/2020$532.50$0.000Put000
4/9/2020$530.00$0.000Put000
4/9/2020$527.50$0.000Put000
4/9/2020$525.00$0.000Put000
4/9/2020$520.00$0.000Put030
4/9/2020$515.00$0.000Put000
4/9/2020$510.00$0.000Put020
4/9/2020$505.00$0.000Put010
4/9/2020$500.00$0.000Put070
4/9/2020$495.00$0.000Put030
4/9/2020$490.00$0.000Put030
4/9/2020$485.00$0.000Put010
4/9/2020$480.00$0.000Put050
4/9/2020$475.00$0.000Put000
4/9/2020$470.00$0.000Put0390
4/9/2020$467.50$0.000Put000
4/9/2020$465.00$0.000Put216 (+5)0.726985 (-0.238893)0
4/9/2020$462.50$0.000Put000
4/9/2020$460.00$0.000Put150.877790
4/9/2020$457.50$0.000Put000
4/9/2020$455.00$0.000Put000
4/9/2020$452.50$0.000Put000
4/9/2020$450.00$0.000Put2170.905346 (-0.077486)0
4/9/2020$447.50$0.000Put101.006120
4/9/2020$445.00$0.000Put02 (+1)0
4/9/2020$442.50$0.000Put000
4/9/2020$440.00$0.000Put9100.8320020
4/9/2020$437.50$0.000Put200.9925920
4/9/2020$435.00$0.000Put22 (+1)1.11642 (+0.02955)0
4/9/2020$432.50$0.000Put101.055530
4/9/2020$430.00$0.000Put030
4/9/2020$427.50$0.000Put101.085930
4/9/2020$425.00$0.000Put221.0360
4/9/2020$422.50$0.000Put000
4/9/2020$420.00$0.000Put02 (+1)0
4/9/2020$415.00$0.000Put111.12564 (-0.009697)0
4/9/2020$410.00$0.000Put000
4/9/2020$405.00$0.000Put13 (+1)1.17743 (+0.045269)0
4/9/2020$400.00$0.000Put13174 (+152)1.00772 (-0.099637)0
4/9/2020$395.00$0.000Put037 (+5)0
4/9/2020$390.00$0.000Put610.927911 (-0.227299)0
4/9/2020$385.00$0.000Put030
4/9/2020$380.00$0.000Put013 (+4)0
4/9/2020$375.00$0.000Put020
4/9/2020$370.00$0.000Put011 (+10)0
4/9/2020$365.00$0.000Put000
4/9/2020$360.00$0.000Put000
4/9/2020$355.00$0.000Put101.365650
4/9/2020$350.00$0.000Put010 (+10)0
4/9/2020$345.00$0.000Put101.45760
4/9/2020$340.00$0.000Put010
4/9/2020$335.00$0.000Put4201.533060
4/9/2020$330.00$0.000Put401.41138 (-0.307876)0
4/9/2020$325.00$0.000Put010
4/9/2020$320.00$0.000Put012 (+2)0
4/9/2020$315.00$0.000Put101.564520
4/9/2020$310.00$0.000Put000
4/9/2020$305.00$0.000Put0100
4/9/2020$300.00$0.000Put000
4/9/2020$295.00$0.000Put000
4/9/2020$290.00$0.000Put000
4/9/2020$285.00$0.000Put000
4/9/2020$280.00$0.000Put000
4/9/2020$275.00$0.000Put000
4/9/2020$270.00$0.000Put0200
4/9/2020$265.00$0.000Put0100
4/9/2020$260.00$0.000Put0100
4/9/2020$255.00$0.000Put000
4/9/2020$250.00$0.000Put000
4/9/2020$245.00$0.000Put000
4/9/2020$240.00$0.000Put0100
4/9/2020$235.00$0.000Put000
4/9/2020$230.00$0.000Put000
4/9/2020$225.00$0.275Put5462.32798 (-0.051817)-0.005595
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/4/2020 by MarketBeat.com Staff

Featured Article: S&P/TSX Index
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel