UK markets open in 5 hours 37 minutes
NIKKEI 225
38,111.41 -294.25 (-0.77%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,297.70 -5.20 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,212.39 -3,297.79 (-6.40%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00285000 | 2024-04-05 10:54AM EDT | 285.00 | 74.20 | 78.60 | 86.00 | 0.00 | - | 2 | 2 | 107.35% |
| MDB240510C00295000 | 2024-04-05 10:48AM EDT | 295.00 | 63.30 | 68.50 | 76.00 | 0.00 | - | 2 | 2 | 94.95% |
| MDB240510C00300000 | 2024-04-26 11:14AM EDT | 300.00 | 82.17 | 63.65 | 71.00 | 0.00 | - | 4 | 2 | 89.97% |
| MDB240510C00305000 | 2024-04-19 12:54PM EDT | 305.00 | 33.20 | 59.00 | 66.00 | 0.00 | - | 1 | 1 | 85.94% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 320.00 | 20.75 | 44.70 | 51.75 | 0.00 | - | 7 | 0 | 74.39% |
| MDB240510C00325000 | 2024-04-25 2:51PM EDT | 325.00 | 44.84 | 41.75 | 44.60 | 0.00 | - | 2 | 12 | 67.85% |
| MDB240510C00330000 | 2024-04-22 3:41PM EDT | 330.00 | 19.59 | 36.60 | 40.60 | 0.00 | - | 20 | 42 | 64.65% |
| MDB240510C00332500 | 2024-04-22 11:53AM EDT | 332.50 | 12.00 | 34.25 | 37.30 | 0.00 | - | - | 2 | 59.27% |
| MDB240510C00335000 | 2024-04-24 10:09AM EDT | 335.00 | 36.68 | 31.40 | 36.15 | 0.00 | - | 1 | 10 | 59.39% |
| MDB240510C00337500 | 2024-04-22 3:41PM EDT | 337.50 | 16.25 | 28.65 | 33.30 | 0.00 | - | - | 1 | 54.25% |
| MDB240510C00340000 | 2024-04-24 1:31PM EDT | 340.00 | 35.10 | 27.85 | 34.10 | 0.00 | - | 2 | 4 | 65.24% |
| MDB240510C00345000 | 2024-04-26 3:41PM EDT | 345.00 | 40.00 | 25.35 | 27.30 | 0.00 | - | 1 | 5 | 59.66% |
| MDB240510C00347500 | 2024-04-29 3:34PM EDT | 347.50 | 27.48 | 23.40 | 25.60 | 0.00 | - | 2 | 21 | 59.14% |
| MDB240510C00350000 | 2024-04-29 1:03PM EDT | 350.00 | 28.73 | 21.50 | 24.20 | 0.00 | - | 2 | 48 | 59.18% |
| MDB240510C00352500 | 2024-04-30 11:38AM EDT | 352.50 | 22.15 | 21.15 | 22.20 | -15.37 | -40.96% | 21 | 3 | 61.05% |
| MDB240510C00355000 | 2024-04-30 3:52PM EDT | 355.00 | 22.30 | 18.05 | 20.65 | -2.03 | -8.34% | 9 | 9 | 57.47% |
| MDB240510C00357500 | 2024-04-26 3:45PM EDT | 357.50 | 31.02 | 18.05 | 19.20 | 0.00 | - | 3 | 2 | 60.63% |
| MDB240510C00360000 | 2024-04-29 10:57AM EDT | 360.00 | 21.68 | 15.45 | 17.80 | 0.00 | - | 8 | 54 | 58.00% |
| MDB240510C00365000 | 2024-04-30 1:25PM EDT | 365.00 | 15.30 | 14.50 | 15.00 | -2.45 | -13.80% | 4 | 11 | 60.83% |
| MDB240510C00367500 | 2024-04-30 3:58PM EDT | 367.50 | 13.75 | 13.25 | 13.75 | -5.65 | -29.12% | 27 | 16 | 60.50% |
| MDB240510C00370000 | 2024-04-30 3:43PM EDT | 370.00 | 13.15 | 12.05 | 12.60 | -2.60 | -16.51% | 43 | 19 | 60.21% |
| MDB240510C00372500 | 2024-04-30 3:54PM EDT | 372.50 | 12.40 | 11.10 | 11.65 | -1.50 | -10.79% | 3 | 12 | 60.57% |
| MDB240510C00375000 | 2024-04-30 12:29PM EDT | 375.00 | 10.33 | 10.05 | 10.75 | -2.17 | -17.36% | 49 | 141 | 60.57% |
| MDB240510C00377500 | 2024-04-30 10:16AM EDT | 377.50 | 12.40 | 8.85 | 9.75 | -0.10 | -0.80% | 25 | 18 | 59.74% |
| MDB240510C00380000 | 2024-04-30 12:29PM EDT | 380.00 | 9.10 | 7.15 | 8.90 | -1.60 | -14.95% | 3 | 30 | 57.84% |
| MDB240510C00385000 | 2024-04-30 1:30PM EDT | 385.00 | 7.42 | 5.75 | 7.35 | -2.08 | -21.89% | 2 | 30 | 57.90% |
| MDB240510C00390000 | 2024-04-30 2:01PM EDT | 390.00 | 6.15 | 5.60 | 6.00 | -1.35 | -18.00% | 5 | 28 | 60.49% |
| MDB240510C00395000 | 2024-04-30 1:43PM EDT | 395.00 | 5.00 | 3.25 | 4.85 | -1.23 | -19.74% | 7 | 23 | 56.90% |
| MDB240510C00400000 | 2024-04-30 1:04PM EDT | 400.00 | 4.00 | 3.65 | 4.00 | -0.23 | -5.44% | 33 | 23 | 60.80% |
| MDB240510C00405000 | 2024-04-30 1:36PM EDT | 405.00 | 3.39 | 2.75 | 3.20 | -0.61 | -15.25% | 14 | 27 | 60.29% |
| MDB240510C00410000 | 2024-04-30 3:08PM EDT | 410.00 | 2.51 | 2.25 | 2.63 | -0.69 | -21.56% | 7 | 71 | 60.99% |
| MDB240510C00415000 | 2024-04-30 3:47PM EDT | 415.00 | 2.15 | 1.83 | 2.07 | -0.70 | -24.56% | 9 | 32 | 61.27% |
| MDB240510C00420000 | 2024-04-30 2:03PM EDT | 420.00 | 1.81 | 1.43 | 1.66 | -0.21 | -10.40% | 4 | 23 | 61.49% |
| MDB240510C00425000 | 2024-04-30 3:48PM EDT | 425.00 | 1.35 | 1.15 | 1.34 | -2.25 | -62.50% | 8 | 14 | 62.01% |
| MDB240510C00430000 | 2024-04-30 1:26PM EDT | 430.00 | 0.97 | 0.89 | 1.09 | -0.29 | -23.02% | 1 | 47 | 62.38% |
| MDB240510C00435000 | 2024-04-29 3:41PM EDT | 435.00 | 0.92 | 0.74 | 0.91 | 0.00 | - | 20 | 36 | 63.35% |
| MDB240510C00440000 | 2024-04-29 3:59PM EDT | 440.00 | 0.74 | 0.32 | 1.14 | 0.00 | - | 1 | 10 | 65.04% |
| MDB240510C00445000 | 2024-04-30 3:08PM EDT | 445.00 | 0.51 | 0.25 | 0.99 | -0.66 | -56.41% | 1 | 8 | 66.14% |
| MDB240510C00450000 | 2024-04-26 3:54PM EDT | 450.00 | 1.14 | 0.20 | 0.86 | 0.00 | - | 16 | 16 | 67.24% |
| MDB240510C00455000 | 2024-04-30 11:32AM EDT | 455.00 | 0.30 | 0.25 | 0.76 | -0.21 | -41.18% | 1 | 21 | 69.58% |
| MDB240510C00465000 | 2024-04-30 2:01PM EDT | 465.00 | 0.30 | 0.20 | 0.62 | -0.26 | -46.43% | 50 | 10 | 72.66% |
| MDB240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.31 | 0.06 | 0.54 | -0.09 | -22.50% | 2 | 1 | 74.41% |
| MDB240510C00490000 | 2024-04-30 3:13PM EDT | 490.00 | 0.05 | 0.03 | 0.47 | -0.13 | -72.22% | 2 | 5 | 79.69% |
| MDB240510C00510000 | 2024-04-23 9:32AM EDT | 510.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 104.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00220000 | 2024-04-18 2:59PM EDT | 220.00 | 0.76 | 0.00 | 0.60 | 0.00 | - | - | 2 | 138.09% |
| MDB240510P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.41 | 0.00 | 3.30 | 0.00 | - | - | 1 | 168.99% |
| MDB240510P00240000 | 2024-04-22 2:25PM EDT | 240.00 | 0.08 | 0.00 | 2.54 | 0.00 | - | - | 2 | 147.85% |
| MDB240510P00250000 | 2024-04-29 10:05AM EDT | 250.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 138.75% |
| MDB240510P00255000 | 2024-04-22 10:14AM EDT | 255.00 | 0.65 | 0.00 | 3.85 | 0.00 | - | 1 | 2 | 141.41% |
| MDB240510P00260000 | 2024-04-22 1:47PM EDT | 260.00 | 0.51 | 0.00 | 2.55 | 0.00 | - | 40 | 41 | 123.83% |
| MDB240510P00265000 | 2024-04-18 1:36PM EDT | 265.00 | 0.70 | 0.00 | 3.30 | 0.00 | - | - | 5 | 124.59% |
| MDB240510P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 1.30 | 0.00 | 2.59 | 0.00 | - | 2 | 15 | 112.65% |
| MDB240510P00275000 | 2024-04-24 9:39AM EDT | 275.00 | 0.39 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 98.93% |
| MDB240510P00280000 | 2024-04-26 10:43AM EDT | 280.00 | 0.20 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 76.17% |
| MDB240510P00285000 | 2024-04-30 3:31PM EDT | 285.00 | 0.22 | 0.07 | 0.62 | +0.04 | +22.22% | 900 | 1,125 | 75.10% |
| MDB240510P00290000 | 2024-04-18 3:00PM EDT | 290.00 | 2.49 | 0.10 | 0.50 | 0.00 | - | 17 | 1,362 | 68.99% |
| MDB240510P00295000 | 2024-04-23 3:28PM EDT | 295.00 | 0.83 | 0.14 | 0.55 | 0.00 | - | 4 | 39 | 66.02% |
| MDB240510P00300000 | 2024-04-29 2:41PM EDT | 300.00 | 0.31 | 0.19 | 0.73 | 0.00 | - | 22 | 29 | 64.65% |
| MDB240510P00305000 | 2024-04-29 12:29PM EDT | 305.00 | 0.35 | 0.26 | 0.87 | 0.00 | - | 42 | 60 | 62.38% |
| MDB240510P00310000 | 2024-04-29 9:40AM EDT | 310.00 | 0.48 | 0.48 | 0.93 | 0.00 | - | 2 | 31 | 60.25% |
| MDB240510P00315000 | 2024-04-30 12:47PM EDT | 315.00 | 1.09 | 1.05 | 1.55 | +0.41 | +60.29% | 5 | 84 | 63.65% |
| MDB240510P00320000 | 2024-04-30 12:47PM EDT | 320.00 | 1.63 | 1.45 | 1.63 | +0.53 | +48.18% | 15 | 69 | 60.96% |
| MDB240510P00325000 | 2024-04-30 3:47PM EDT | 325.00 | 1.55 | 1.96 | 2.21 | +0.18 | +13.14% | 10 | 55 | 60.54% |
| MDB240510P00330000 | 2024-04-30 12:43PM EDT | 330.00 | 2.60 | 2.29 | 3.40 | +1.04 | +66.67% | 5 | 111 | 60.61% |
| MDB240510P00332500 | 2024-04-26 10:32AM EDT | 332.50 | 3.11 | 2.88 | 3.30 | +1.30 | +71.82% | 1 | 11 | 59.24% |
| MDB240510P00335000 | 2024-04-30 3:47PM EDT | 335.00 | 3.56 | 3.35 | 3.80 | +1.06 | +42.40% | 11 | 29 | 59.27% |
| MDB240510P00337500 | 2024-04-30 12:42PM EDT | 337.50 | 3.85 | 4.00 | 4.25 | +1.21 | +45.83% | 10 | 38 | 59.35% |
| MDB240510P00340000 | 2024-04-30 1:40PM EDT | 340.00 | 4.45 | 4.55 | 4.85 | +1.45 | +48.33% | 20 | 69 | 59.25% |
| MDB240510P00342500 | 2024-04-25 2:22PM EDT | 342.50 | 5.20 | 5.15 | 5.50 | -0.90 | -14.75% | 1 | 15 | 59.11% |
| MDB240510P00345000 | 2024-04-30 12:45PM EDT | 345.00 | 5.95 | 5.80 | 6.20 | +1.95 | +48.75% | 9 | 22 | 58.92% |
| MDB240510P00347500 | 2024-04-30 12:45PM EDT | 347.50 | 6.70 | 6.40 | 6.95 | +2.95 | +78.67% | 1 | 2 | 58.45% |
| MDB240510P00350000 | 2024-04-30 12:43PM EDT | 350.00 | 7.35 | 7.30 | 7.80 | +3.24 | +78.83% | 27 | 796 | 58.62% |
| MDB240510P00352500 | 2024-04-29 11:25AM EDT | 352.50 | 4.70 | 8.15 | 8.70 | 0.00 | - | 1 | 6 | 58.48% |
| MDB240510P00355000 | 2024-04-30 1:43PM EDT | 355.00 | 9.05 | 9.05 | 9.65 | +2.95 | +48.36% | 33 | 13 | 58.27% |
| MDB240510P00360000 | 2024-04-30 11:52AM EDT | 360.00 | 9.85 | 11.15 | 11.90 | +1.72 | +21.16% | 2 | 27 | 58.34% |
| MDB240510P00362500 | 2024-04-30 2:29PM EDT | 362.50 | 11.55 | 12.30 | 14.25 | +3.55 | +44.38% | 8 | 1 | 60.69% |
| MDB240510P00365000 | 2024-04-30 2:34PM EDT | 365.00 | 12.95 | 13.70 | 14.20 | +1.70 | +15.11% | 6 | 39 | 58.26% |
| MDB240510P00370000 | 2024-04-30 1:59PM EDT | 370.00 | 15.15 | 16.40 | 16.90 | +1.90 | +14.34% | 55 | 813 | 58.15% |
| MDB240510P00372500 | 2024-04-30 9:58AM EDT | 372.50 | 13.05 | 17.80 | 18.40 | -0.70 | -5.09% | 8 | 21 | 58.08% |
| MDB240510P00375000 | 2024-04-30 3:34PM EDT | 375.00 | 17.77 | 18.40 | 19.90 | +2.27 | +14.65% | 19 | 95 | 56.02% |
| MDB240510P00377500 | 2024-04-29 2:13PM EDT | 377.50 | 15.80 | 20.70 | 22.70 | 0.00 | - | 6 | 7 | 60.10% |
| MDB240510P00380000 | 2024-04-30 10:34AM EDT | 380.00 | 18.90 | 22.30 | 25.75 | +0.90 | +5.00% | 3 | 122 | 63.04% |
| MDB240510P00385000 | 2024-04-29 9:36AM EDT | 385.00 | 17.77 | 25.75 | 27.70 | 0.00 | - | 1 | 3 | 59.57% |
| MDB240510P00390000 | 2024-04-26 9:31AM EDT | 390.00 | 19.81 | 29.20 | 31.70 | 0.00 | - | 1 | 3 | 59.64% |
| MDB240510P00395000 | 2024-04-23 9:59AM EDT | 395.00 | 42.38 | 31.70 | 35.45 | 0.00 | - | 2 | 13 | 55.23% |
| MDB240510P00400000 | 2024-04-26 3:18PM EDT | 400.00 | 24.50 | 34.00 | 39.55 | 0.00 | - | 5 | 8 | 66.04% |
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 450.00 | 76.00 | 80.35 | 88.20 | 0.00 | - | 3 | 2 | 100.64% |
© 2024 Yahoo. All rights reserved.