MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00280000 | 2024-04-22 11:51AM EDT | 280.00 | 54.25 | 87.25 | 95.00 | 0.00 | - | - | 1 | 60.89% |
| MDB240531C00300000 | 2024-04-25 9:45AM EDT | 300.00 | 64.80 | 71.10 | 77.15 | 0.00 | - | 1 | 2 | 65.66% |
| MDB240531C00310000 | 2024-04-19 11:39AM EDT | 310.00 | 36.70 | 62.20 | 69.50 | 0.00 | - | 14 | 14 | 65.30% |
| MDB240531C00330000 | 2024-04-22 10:10AM EDT | 330.00 | 23.74 | 47.25 | 53.75 | 0.00 | - | - | 2 | 64.01% |
| MDB240531C00340000 | 2024-04-29 2:14PM EDT | 340.00 | 48.55 | 40.35 | 47.15 | 0.00 | - | 1 | 4 | 63.82% |
| MDB240531C00350000 | 2024-05-01 9:49AM EDT | 350.00 | 41.25 | 36.90 | 40.35 | -5.70 | -12.14% | 1 | 12 | 66.26% |
| MDB240531C00355000 | 2024-04-25 12:29PM EDT | 355.00 | 34.00 | 32.60 | 37.45 | 0.00 | - | - | 8 | 64.30% |
| MDB240531C00360000 | 2024-04-29 2:06PM EDT | 360.00 | 35.60 | 31.20 | 34.70 | 0.00 | - | 1 | 9 | 65.73% |
| MDB240531C00365000 | 2024-04-29 2:06PM EDT | 365.00 | 32.98 | 28.50 | 32.30 | 0.00 | - | 1 | 3 | 65.64% |
| MDB240531C00370000 | 2024-04-30 2:13PM EDT | 370.00 | 26.30 | 26.15 | 29.70 | 0.00 | - | 2 | 13 | 65.40% |
| MDB240531C00375000 | 2024-04-30 9:46AM EDT | 375.00 | 28.35 | 24.05 | 27.30 | 0.00 | - | 1 | 10 | 65.36% |
| MDB240531C00380000 | 2024-04-26 3:06PM EDT | 380.00 | 31.36 | 21.15 | 26.45 | 0.00 | - | 5 | 19 | 65.87% |
| MDB240531C00385000 | 2024-04-29 2:29PM EDT | 385.00 | 22.80 | 19.65 | 24.70 | 0.00 | - | 1 | 22 | 66.65% |
| MDB240531C00390000 | 2024-04-26 3:41PM EDT | 390.00 | 27.50 | 17.90 | 21.75 | 0.00 | - | 3 | 28 | 65.44% |
| MDB240531C00395000 | 2024-04-25 3:29PM EDT | 395.00 | 17.40 | 16.40 | 19.45 | 0.00 | - | 297 | 299 | 64.97% |
| MDB240531C00400000 | 2024-04-29 2:33PM EDT | 400.00 | 17.00 | 14.55 | 17.75 | 0.00 | - | 3 | 47 | 64.50% |
| MDB240531C00405000 | 2024-04-23 2:18PM EDT | 405.00 | 12.17 | 13.35 | 17.20 | 0.00 | - | 2 | 7 | 65.97% |
| MDB240531C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 13.85 | 12.00 | 15.05 | 0.00 | - | 2 | 12 | 64.99% |
| MDB240531C00415000 | 2024-04-29 3:16PM EDT | 415.00 | 12.95 | 10.70 | 15.00 | 0.00 | - | 2 | 4 | 66.52% |
| MDB240531C00420000 | 2024-04-30 1:20PM EDT | 420.00 | 10.65 | 9.50 | 12.20 | 0.00 | - | 2 | 12 | 64.25% |
| MDB240531C00425000 | 2024-04-26 11:51AM EDT | 425.00 | 14.50 | 8.45 | 12.55 | 0.00 | - | 2 | 13 | 66.24% |
| MDB240531C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 9.00 | 7.60 | 10.85 | -4.00 | -30.77% | 2 | 1 | 65.40% |
| MDB240531C00435000 | 2024-04-23 3:34PM EDT | 435.00 | 7.00 | 6.95 | 11.90 | 0.00 | - | - | 2 | 68.74% |
| MDB240531C00440000 | 2024-04-29 2:50PM EDT | 440.00 | 6.42 | 6.40 | 9.10 | -1.63 | -20.25% | 10 | 4 | 66.17% |
| MDB240531C00450000 | 2024-04-30 1:58PM EDT | 450.00 | 6.95 | 5.15 | 6.35 | 0.00 | - | 1 | 6 | 64.20% |
| MDB240531C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 8.60 | 3.20 | 6.05 | 0.00 | - | 1 | 1 | 62.11% |
| MDB240531C00460000 | 2024-04-22 12:23PM EDT | 460.00 | 1.83 | 4.25 | 7.05 | 0.00 | - | - | 1 | 68.35% |
| MDB240531C00470000 | 2024-04-26 12:37PM EDT | 470.00 | 5.95 | 1.76 | 4.40 | 0.00 | - | 1 | 2 | 61.30% |
| MDB240531C00480000 | 2024-04-29 9:34AM EDT | 480.00 | 4.44 | 2.75 | 4.10 | 0.00 | - | 1 | 3 | 66.89% |
| MDB240531C00485000 | 2024-04-26 3:54PM EDT | 485.00 | 4.60 | 2.43 | 4.05 | 0.00 | - | 1 | 2 | 67.81% |
| MDB240531C00495000 | 2024-04-25 11:09AM EDT | 495.00 | 1.80 | 1.71 | 6.10 | 0.00 | - | - | 2 | 74.88% |
| MDB240531C00500000 | 2024-04-24 2:28PM EDT | 500.00 | 1.95 | 1.35 | 5.15 | 0.00 | - | - | 1 | 73.27% |
| MDB240531C00510000 | 2024-04-26 9:58AM EDT | 510.00 | 2.10 | 1.41 | 2.70 | 0.00 | - | 4 | 4 | 69.24% |
| MDB240531C00520000 | 2024-04-24 1:25PM EDT | 520.00 | 1.29 | 0.60 | 3.50 | 0.00 | - | - | 3 | 72.34% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531P00250000 | 2024-04-23 3:36PM EDT | 250.00 | 1.10 | 0.35 | 3.30 | 0.00 | - | 3 | 4 | 84.99% |
| MDB240531P00255000 | 2024-04-15 3:14PM EDT | 255.00 | 1.86 | 0.15 | 3.45 | 0.00 | - | - | 2 | 81.15% |
| MDB240531P00260000 | 2024-04-23 11:47AM EDT | 260.00 | 1.20 | 0.39 | 3.60 | 0.00 | - | - | 1 | 79.42% |
| MDB240531P00275000 | 2024-04-25 3:50PM EDT | 275.00 | 2.48 | 1.33 | 2.89 | 0.00 | - | 4 | 930 | 69.90% |
| MDB240531P00280000 | 2024-04-29 11:46AM EDT | 280.00 | 2.33 | 0.15 | 4.25 | 0.00 | - | 3 | 6 | 67.14% |
| MDB240531P00285000 | 2024-04-24 11:39AM EDT | 285.00 | 3.27 | 1.42 | 3.10 | 0.00 | - | 1 | 3 | 64.16% |
| MDB240531P00300000 | 2024-04-25 11:11AM EDT | 300.00 | 5.40 | 2.05 | 5.40 | 0.00 | - | 1 | 34 | 62.22% |
| MDB240531P00305000 | 2024-04-30 9:30AM EDT | 305.00 | 5.40 | 2.91 | 6.35 | 0.00 | - | 1 | 5 | 62.81% |
| MDB240531P00310000 | 2024-04-29 3:25PM EDT | 310.00 | 6.45 | 2.38 | 7.35 | 0.00 | - | 2 | 44 | 60.05% |
| MDB240531P00315000 | 2024-04-24 3:53PM EDT | 315.00 | 6.87 | 6.45 | 8.10 | 0.00 | - | - | 7 | 65.45% |
| MDB240531P00320000 | 2024-05-01 10:10AM EDT | 320.00 | 8.88 | 7.65 | 9.15 | +0.38 | +4.47% | 3 | 33 | 65.17% |
| MDB240531P00325000 | 2024-04-30 9:30AM EDT | 325.00 | 9.80 | 8.85 | 11.45 | 0.00 | - | 1 | 9 | 66.48% |
| MDB240531P00335000 | 2024-04-19 3:11PM EDT | 335.00 | 28.40 | 9.70 | 15.80 | 0.00 | - | 2 | 2 | 65.01% |
| MDB240531P00340000 | 2024-04-30 10:02AM EDT | 340.00 | 13.29 | 11.15 | 15.60 | 0.00 | - | 2 | 5 | 61.98% |
| MDB240531P00345000 | 2024-04-26 3:29PM EDT | 345.00 | 12.70 | 14.50 | 18.70 | 0.00 | - | 2 | 2 | 65.55% |
| MDB240531P00350000 | 2024-04-29 11:25AM EDT | 350.00 | 15.98 | 16.15 | 20.25 | 0.00 | - | 1 | 153 | 64.43% |
| MDB240531P00355000 | 2024-05-01 9:36AM EDT | 355.00 | 21.00 | 18.05 | 22.30 | 0.00 | - | 1 | 184 | 63.92% |
| MDB240531P00360000 | 2024-04-30 12:56PM EDT | 360.00 | 26.90 | 20.10 | 24.80 | 0.00 | - | 1 | 5 | 63.79% |
| MDB240531P00365000 | 2024-04-30 3:24PM EDT | 365.00 | 25.90 | 22.60 | 27.25 | 0.00 | - | 2 | 3 | 63.79% |
| MDB240531P00370000 | 2024-04-30 11:32AM EDT | 370.00 | 28.00 | 25.95 | 30.25 | 0.00 | - | 3 | 17 | 65.09% |
| MDB240531P00375000 | 2024-04-24 3:53PM EDT | 375.00 | 28.71 | 27.75 | 32.85 | 0.00 | - | - | 2 | 63.77% |
| MDB240531P00395000 | 2024-04-23 10:36AM EDT | 395.00 | 46.91 | 40.45 | 44.85 | 0.00 | - | 2 | 2 | 63.57% |
© 2024 Yahoo. All rights reserved.