MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 300.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 310.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 320.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240524C00325000 | 2024-04-04 1:14PM EDT | 325.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240524C00330000 | 2024-04-26 10:31AM EDT | 330.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 340.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240524C00350000 | 2024-04-25 10:09AM EDT | 350.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240524C00355000 | 2024-04-12 3:54PM EDT | 355.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240524C00360000 | 2024-04-26 12:17PM EDT | 360.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240524C00365000 | 2024-04-23 2:56PM EDT | 365.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240524C00370000 | 2024-04-30 3:05PM EDT | 370.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MDB240524C00375000 | 2024-04-30 11:45AM EDT | 375.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240524C00380000 | 2024-04-30 11:45AM EDT | 380.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240524C00385000 | 2024-04-30 1:30PM EDT | 385.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240524C00390000 | 2024-04-30 11:45AM EDT | 390.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240524C00395000 | 2024-04-30 11:45AM EDT | 395.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240524C00400000 | 2024-04-30 3:06PM EDT | 400.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240524C00405000 | 2024-04-24 12:49PM EDT | 405.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDB240524C00410000 | 2024-04-30 3:06PM EDT | 410.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240524C00415000 | 2024-04-30 12:53PM EDT | 415.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MDB240524C00420000 | 2024-04-30 1:14PM EDT | 420.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| MDB240524C00425000 | 2024-04-26 11:45AM EDT | 425.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240524C00430000 | 2024-04-30 3:19PM EDT | 430.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MDB240524C00435000 | 2024-04-30 1:16PM EDT | 435.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDB240524C00440000 | 2024-04-30 1:00PM EDT | 440.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MDB240524C00445000 | 2024-04-30 1:16PM EDT | 445.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MDB240524C00450000 | 2024-04-30 12:53PM EDT | 450.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MDB240524C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240524C00470000 | 2024-04-26 12:29PM EDT | 470.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240524C00475000 | 2024-04-24 2:27PM EDT | 475.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDB240524C00480000 | 2024-04-30 11:34AM EDT | 480.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240524C00490000 | 2024-04-09 10:28AM EDT | 490.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240524C00505000 | 2024-04-23 3:55PM EDT | 505.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240524C00520000 | 2024-04-16 1:00PM EDT | 520.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00220000 | 2024-04-16 12:58PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240524P00250000 | 2024-04-22 9:39AM EDT | 250.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240524P00265000 | 2024-04-25 10:40AM EDT | 265.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240524P00270000 | 2024-04-22 12:39PM EDT | 270.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240524P00275000 | 2024-04-26 10:54AM EDT | 275.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDB240524P00280000 | 2024-04-29 12:09PM EDT | 280.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240524P00285000 | 2024-04-29 2:42PM EDT | 285.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240524P00290000 | 2024-04-26 2:42PM EDT | 290.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MDB240524P00295000 | 2024-04-25 12:58PM EDT | 295.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240524P00300000 | 2024-04-29 2:27PM EDT | 300.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB240524P00305000 | 2024-04-29 2:27PM EDT | 305.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB240524P00310000 | 2024-04-30 1:20PM EDT | 310.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDB240524P00315000 | 2024-04-26 11:20AM EDT | 315.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MDB240524P00320000 | 2024-04-30 3:34PM EDT | 320.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240524P00325000 | 2024-04-29 10:29AM EDT | 325.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240524P00330000 | 2024-04-30 10:24AM EDT | 330.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240524P00335000 | 2024-04-26 3:24PM EDT | 335.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| MDB240524P00340000 | 2024-04-30 1:20PM EDT | 340.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MDB240524P00345000 | 2024-04-30 1:20PM EDT | 345.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240524P00350000 | 2024-04-30 9:30AM EDT | 350.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240524P00355000 | 2024-04-30 2:35PM EDT | 355.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240524P00360000 | 2024-04-29 12:26PM EDT | 360.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MDB240524P00365000 | 2024-04-30 2:01PM EDT | 365.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MDB240524P00370000 | 2024-04-30 2:55PM EDT | 370.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240524P00375000 | 2024-04-26 3:50PM EDT | 375.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240524P00380000 | 2024-04-18 3:02PM EDT | 380.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240524P00385000 | 2024-04-17 9:37AM EDT | 385.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240524P00390000 | 2024-04-17 9:37AM EDT | 390.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240524P00400000 | 2024-04-08 9:40AM EDT | 400.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MDB240524P00415000 | 2024-04-19 10:19AM EDT | 415.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 420.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.