MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00260000 | 2024-04-29 9:34AM EDT | 260.00 | 121.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503C00290000 | 2024-04-16 9:42AM EDT | 290.00 | 55.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240503C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503C00305000 | 2024-04-26 10:11AM EDT | 305.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503C00310000 | 2024-04-19 12:46PM EDT | 310.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503C00315000 | 2024-04-22 1:15PM EDT | 315.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503C00325000 | 2024-04-23 11:42AM EDT | 325.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 330.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240503C00332500 | 2024-04-23 2:43PM EDT | 332.50 | 37.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MDB240503C00335000 | 2024-04-23 2:43PM EDT | 335.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240503C00337500 | 2024-04-24 9:56AM EDT | 337.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503C00340000 | 2024-04-29 1:03PM EDT | 340.00 | 34.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503C00342500 | 2024-04-30 10:06AM EDT | 342.50 | 31.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503C00345000 | 2024-04-29 3:00PM EDT | 345.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDB240503C00347500 | 2024-04-25 3:43PM EDT | 347.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MDB240503C00350000 | 2024-04-29 2:56PM EDT | 350.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDB240503C00352500 | 2024-04-29 2:56PM EDT | 352.50 | 23.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240503C00355000 | 2024-04-30 12:38PM EDT | 355.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503C00357500 | 2024-04-29 10:50AM EDT | 357.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240503C00360000 | 2024-04-29 3:04PM EDT | 360.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240503C00362500 | 2024-04-30 3:59PM EDT | 362.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDB240503C00365000 | 2024-04-30 3:59PM EDT | 365.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MDB240503C00367500 | 2024-04-30 3:59PM EDT | 367.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| MDB240503C00370000 | 2024-04-30 3:59PM EDT | 370.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| MDB240503C00372500 | 2024-04-30 3:58PM EDT | 372.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MDB240503C00375000 | 2024-04-30 2:09PM EDT | 375.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MDB240503C00377500 | 2024-04-30 12:29PM EDT | 377.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB240503C00380000 | 2024-04-30 3:57PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MDB240503C00385000 | 2024-04-30 3:57PM EDT | 385.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| MDB240503C00390000 | 2024-04-30 3:32PM EDT | 390.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MDB240503C00395000 | 2024-04-30 2:26PM EDT | 395.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MDB240503C00400000 | 2024-04-30 3:51PM EDT | 400.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MDB240503C00405000 | 2024-04-30 2:22PM EDT | 405.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| MDB240503C00410000 | 2024-04-30 2:40PM EDT | 410.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| MDB240503C00415000 | 2024-04-30 2:16PM EDT | 415.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MDB240503C00420000 | 2024-04-30 3:57PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MDB240503C00425000 | 2024-04-30 1:54PM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MDB240503C00430000 | 2024-04-30 1:22PM EDT | 430.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MDB240503C00435000 | 2024-04-30 11:28AM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00440000 | 2024-04-30 11:52AM EDT | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00445000 | 2024-04-30 2:43PM EDT | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MDB240503C00450000 | 2024-04-30 3:13PM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| MDB240503C00455000 | 2024-04-30 1:01PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240503C00460000 | 2024-04-29 1:31PM EDT | 460.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MDB240503C00465000 | 2024-04-26 11:28AM EDT | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240503C00470000 | 2024-04-29 1:23PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240503C00475000 | 2024-04-29 1:23PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00480000 | 2024-04-29 10:09AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00485000 | 2024-04-25 12:00PM EDT | 485.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240503C00490000 | 2024-04-24 10:28AM EDT | 490.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240503C00500000 | 2024-04-30 1:01PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240503C00505000 | 2024-04-30 1:01PM EDT | 505.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240503C00510000 | 2024-04-24 10:23AM EDT | 510.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240503C00515000 | 2024-04-26 12:15PM EDT | 515.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503C00560000 | 2024-04-30 11:52AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00220000 | 2024-04-24 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240503P00230000 | 2024-04-26 3:20PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240503P00240000 | 2024-04-26 10:01AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240503P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503P00255000 | 2024-04-24 9:47AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240503P00260000 | 2024-04-26 10:18AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MDB240503P00265000 | 2024-04-30 1:57PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240503P00270000 | 2024-04-16 2:08PM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503P00275000 | 2024-04-11 1:03PM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240503P00280000 | 2024-04-29 3:03PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240503P00285000 | 2024-04-29 2:56PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MDB240503P00290000 | 2024-04-30 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDB240503P00295000 | 2024-04-30 9:30AM EDT | 295.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MDB240503P00300000 | 2024-04-30 12:55PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MDB240503P00305000 | 2024-04-30 12:47PM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| MDB240503P00310000 | 2024-04-30 10:29AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MDB240503P00315000 | 2024-04-30 12:55PM EDT | 315.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MDB240503P00320000 | 2024-04-30 1:56PM EDT | 320.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MDB240503P00325000 | 2024-04-30 12:56PM EDT | 325.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MDB240503P00330000 | 2024-04-30 3:14PM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MDB240503P00332500 | 2024-04-30 2:01PM EDT | 332.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDB240503P00335000 | 2024-04-30 3:47PM EDT | 335.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MDB240503P00337500 | 2024-04-30 2:24PM EDT | 337.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDB240503P00340000 | 2024-04-30 3:59PM EDT | 340.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MDB240503P00342500 | 2024-04-30 1:08PM EDT | 342.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MDB240503P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| MDB240503P00347500 | 2024-04-30 1:03PM EDT | 347.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240503P00350000 | 2024-04-30 3:58PM EDT | 350.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| MDB240503P00352500 | 2024-04-30 3:02PM EDT | 352.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MDB240503P00355000 | 2024-04-30 3:52PM EDT | 355.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| MDB240503P00357500 | 2024-04-30 1:22PM EDT | 357.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| MDB240503P00360000 | 2024-04-30 3:08PM EDT | 360.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| MDB240503P00362500 | 2024-04-30 1:22PM EDT | 362.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MDB240503P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| MDB240503P00367500 | 2024-04-30 3:59PM EDT | 367.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MDB240503P00370000 | 2024-04-30 3:58PM EDT | 370.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MDB240503P00372500 | 2024-04-30 3:58PM EDT | 372.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MDB240503P00375000 | 2024-04-30 3:49PM EDT | 375.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MDB240503P00377500 | 2024-04-30 3:38PM EDT | 377.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503P00380000 | 2024-04-30 3:30PM EDT | 380.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240503P00385000 | 2024-04-30 2:38PM EDT | 385.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503P00390000 | 2024-04-30 11:40AM EDT | 390.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240503P00395000 | 2024-04-26 2:56PM EDT | 395.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240503P00400000 | 2024-04-01 1:02PM EDT | 400.00 | 48.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240503P00435000 | 2024-04-15 3:58PM EDT | 435.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.