UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.83 -0.80 (-0.97%) GOLD FUTURES
2,307.00 -50.70 (-2.15%) DOW
37,992.11 -393.98 (-1.03%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00180000 | 2023-12-07 4:02PM EDT | 180.00 | 213.20 | 188.60 | 195.05 | 0.00 | - | 6 | 3 | 141.68% |
| MDB240621C00185000 | 2023-12-07 3:27PM EDT | 185.00 | 210.70 | 184.60 | 191.00 | 0.00 | - | 2 | 2 | 142.86% |
| MDB240621C00190000 | 2023-11-07 4:45PM EDT | 190.00 | 192.33 | 200.80 | 205.10 | 0.00 | - | 1 | 1 | 223.77% |
| MDB240621C00195000 | 2024-02-20 1:21PM EDT | 195.00 | 244.90 | 166.05 | 173.15 | 0.00 | - | 1 | 2 | 102.20% |
| MDB240621C00200000 | 2024-02-05 10:40AM EDT | 200.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MDB240621C00210000 | 2024-04-01 2:07PM EDT | 210.00 | 149.75 | 156.75 | 163.00 | 0.00 | - | 5 | 24 | 104.36% |
| MDB240621C00220000 | 2023-12-07 4:00PM EDT | 220.00 | 176.95 | 152.15 | 159.25 | 0.00 | - | 66 | 34 | 125.62% |
| MDB240621C00230000 | 2024-04-18 9:45AM EDT | 230.00 | 116.52 | 137.45 | 142.25 | 0.00 | - | 2 | 14 | 90.00% |
| MDB240621C00240000 | 2024-03-15 3:54PM EDT | 240.00 | 122.63 | 114.55 | 120.75 | 0.00 | - | 3 | 13 | 0.00% |
| MDB240621C00250000 | 2024-04-04 1:23PM EDT | 250.00 | 109.00 | 119.65 | 123.90 | 0.00 | - | 2 | 7 | 85.85% |
| MDB240621C00260000 | 2024-01-12 4:04PM EDT | 260.00 | 145.85 | 245.50 | 252.95 | 0.00 | - | 1 | 22 | 459.19% |
| MDB240621C00270000 | 2023-12-26 11:10AM EDT | 270.00 | 153.93 | 138.95 | 142.25 | 0.00 | - | 2 | 2 | 178.80% |
| MDB240621C00280000 | 2024-04-24 10:03AM EDT | 280.00 | 93.80 | 92.70 | 96.35 | 0.00 | - | 1 | 18 | 75.40% |
| MDB240621C00290000 | 2024-01-10 10:59AM EDT | 290.00 | 109.85 | 215.70 | 222.45 | 0.00 | - | 2 | 18 | 393.90% |
| MDB240621C00300000 | 2024-04-29 1:43PM EDT | 300.00 | 83.02 | 77.30 | 81.20 | 0.00 | - | 5 | 17 | 74.53% |
| MDB240621C00310000 | 2024-04-23 11:59AM EDT | 310.00 | 66.00 | 69.35 | 71.15 | 0.00 | - | 1 | 5 | 69.59% |
| MDB240621C00320000 | 2024-04-26 10:12AM EDT | 320.00 | 76.36 | 62.50 | 65.20 | 0.00 | - | 20 | 61 | 70.18% |
| MDB240621C00330000 | 2024-04-29 10:07AM EDT | 330.00 | 62.10 | 56.00 | 57.35 | 0.00 | - | 1 | 123 | 68.20% |
| MDB240621C00340000 | 2024-04-30 11:45AM EDT | 340.00 | 50.83 | 49.20 | 51.35 | -10.76 | -17.47% | 1 | 80 | 67.08% |
| MDB240621C00350000 | 2024-04-26 3:01PM EDT | 350.00 | 55.80 | 44.00 | 45.40 | 0.00 | - | 14 | 149 | 66.76% |
| MDB240621C00360000 | 2024-04-30 12:43PM EDT | 360.00 | 38.90 | 39.45 | 40.05 | -3.75 | -8.79% | 6 | 198 | 66.79% |
| MDB240621C00370000 | 2024-04-29 3:14PM EDT | 370.00 | 36.53 | 34.70 | 35.25 | 0.00 | - | 20 | 162 | 66.35% |
| MDB240621C00380000 | 2024-04-29 3:14PM EDT | 380.00 | 31.95 | 30.40 | 30.85 | 0.00 | - | 2 | 188 | 65.92% |
| MDB240621C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 27.65 | 26.40 | 26.90 | +0.45 | +1.65% | 1 | 115 | 65.45% |
| MDB240621C00400000 | 2024-04-30 1:09PM EDT | 400.00 | 23.35 | 22.80 | 23.50 | -0.56 | -2.34% | 3 | 439 | 65.13% |
| MDB240621C00410000 | 2024-04-29 12:38PM EDT | 410.00 | 22.75 | 19.80 | 20.20 | 0.00 | - | 7 | 847 | 64.79% |
| MDB240621C00420000 | 2024-04-30 12:25PM EDT | 420.00 | 18.00 | 17.05 | 17.45 | -0.70 | -3.74% | 1 | 430 | 64.56% |
| MDB240621C00430000 | 2024-04-30 12:03PM EDT | 430.00 | 15.70 | 14.30 | 15.05 | -1.45 | -8.45% | 20 | 209 | 64.03% |
| MDB240621C00440000 | 2024-04-30 12:02PM EDT | 440.00 | 13.30 | 12.20 | 12.95 | -1.55 | -10.44% | 1 | 422 | 63.87% |
| MDB240621C00450000 | 2024-04-29 3:27PM EDT | 450.00 | 11.13 | 10.65 | 11.45 | 0.00 | - | 28 | 555 | 64.45% |
| MDB240621C00460000 | 2024-04-29 11:49AM EDT | 460.00 | 10.46 | 9.15 | 9.45 | 0.00 | - | 14 | 354 | 63.98% |
| MDB240621C00470000 | 2024-04-29 1:10PM EDT | 470.00 | 8.67 | 7.75 | 8.05 | 0.00 | - | 46 | 182 | 63.84% |
| MDB240621C00480000 | 2024-04-29 2:57PM EDT | 480.00 | 7.40 | 6.60 | 6.90 | 0.00 | - | 1 | 192 | 63.87% |
| MDB240621C00490000 | 2024-04-29 10:10AM EDT | 490.00 | 6.47 | 5.65 | 5.90 | 0.00 | - | 5 | 186 | 63.96% |
| MDB240621C00500000 | 2024-04-30 10:15AM EDT | 500.00 | 5.80 | 4.80 | 5.00 | +0.90 | +18.37% | 1 | 358 | 63.93% |
| MDB240621C00510000 | 2024-04-29 11:26AM EDT | 510.00 | 4.55 | 2.49 | 4.30 | 0.00 | - | 1 | 64 | 60.83% |
| MDB240621C00520000 | 2024-04-29 11:27AM EDT | 520.00 | 3.62 | 2.95 | 3.80 | 0.00 | - | 1 | 133 | 63.29% |
| MDB240621C00530000 | 2024-04-29 11:26AM EDT | 530.00 | 3.14 | 2.98 | 3.15 | 0.00 | - | 1 | 88 | 64.34% |
| MDB240621C00540000 | 2024-04-29 2:35PM EDT | 540.00 | 2.80 | 2.49 | 2.70 | 0.00 | - | 6 | 79 | 64.36% |
| MDB240621C00550000 | 2024-04-30 12:46PM EDT | 550.00 | 2.31 | 2.14 | 2.35 | -0.19 | -7.60% | 2 | 319 | 64.67% |
| MDB240621C00560000 | 2024-04-25 3:31PM EDT | 560.00 | 1.88 | 1.71 | 2.03 | 0.00 | - | 2 | 80 | 64.50% |
| MDB240621C00570000 | 2024-04-05 12:59PM EDT | 570.00 | 2.05 | 1.48 | 2.46 | 0.00 | - | 6 | 246 | 67.21% |
| MDB240621C00580000 | 2024-04-26 1:43PM EDT | 580.00 | 2.18 | 0.17 | 3.80 | 0.00 | - | 3 | 75 | 69.34% |
| MDB240621C00590000 | 2024-04-22 12:25PM EDT | 590.00 | 0.50 | 0.57 | 4.10 | 0.00 | - | 3 | 46 | 73.55% |
| MDB240621C00600000 | 2024-04-26 3:19PM EDT | 600.00 | 1.54 | 1.10 | 1.80 | 0.00 | - | 5 | 154 | 69.25% |
| MDB240621C00610000 | 2024-04-05 9:45AM EDT | 610.00 | 0.76 | 0.09 | 1.35 | 0.00 | - | 1 | 8 | 63.62% |
| MDB240621C00620000 | 2024-04-26 2:50PM EDT | 620.00 | 1.16 | 0.45 | 1.99 | 0.00 | - | 2 | 211 | 70.80% |
| MDB240621C00630000 | 2024-04-26 9:33AM EDT | 630.00 | 1.50 | 0.39 | 5.10 | 0.00 | - | 6 | 55 | 83.69% |
| MDB240621C00640000 | 2024-03-19 11:39AM EDT | 640.00 | 0.65 | 0.19 | 1.89 | 0.00 | - | 1 | 83 | 72.34% |
| MDB240621C00650000 | 2024-04-22 11:25AM EDT | 650.00 | 0.43 | 0.31 | 3.25 | 0.00 | - | 51 | 65 | 80.70% |
| MDB240621C00660000 | 2024-03-15 11:25AM EDT | 660.00 | 0.84 | 0.09 | 1.19 | 0.00 | - | 1 | 0 | 70.39% |
| MDB240621C00670000 | 2024-04-09 3:20PM EDT | 670.00 | 0.34 | 0.25 | 3.10 | 0.00 | - | 1 | 2 | 83.15% |
| MDB240621C00680000 | 2024-03-21 2:24PM EDT | 680.00 | 0.50 | 0.00 | 4.55 | 0.00 | - | 1 | 2 | 89.34% |
| MDB240621C00690000 | 2024-03-12 10:04AM EDT | 690.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 76.37% |
| MDB240621C00700000 | 2024-04-26 10:32AM EDT | 700.00 | 0.65 | 0.01 | 0.80 | 0.00 | - | 20 | 75 | 71.75% |
| MDB240621C00710000 | 2024-03-19 9:39AM EDT | 710.00 | 0.28 | 0.00 | 2.83 | 0.00 | - | 1 | 1 | 86.96% |
| MDB240621C00720000 | 2024-03-13 1:51PM EDT | 720.00 | 0.60 | 0.02 | 1.25 | 0.00 | - | 10 | 47 | 78.76% |
| MDB240621C00730000 | 2024-03-12 2:53PM EDT | 730.00 | 0.53 | 0.02 | 2.50 | 0.00 | - | 1 | 3 | 88.26% |
| MDB240621C00740000 | 2024-03-08 11:01AM EDT | 740.00 | 1.64 | 0.03 | 1.50 | 0.00 | - | 1 | 101 | 83.42% |
| MDB240621C00750000 | 2024-04-23 10:13AM EDT | 750.00 | 0.28 | 0.00 | 1.49 | 0.00 | - | 1 | 250 | 84.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00165000 | 2024-04-26 1:22PM EDT | 165.00 | 0.11 | 0.15 | 0.40 | 0.00 | - | 1 | 20 | 89.55% |
| MDB240621P00170000 | 2024-04-23 11:05AM EDT | 170.00 | 0.30 | 0.01 | 0.40 | 0.00 | - | 1 | 576 | 83.40% |
| MDB240621P00175000 | 2024-03-08 2:05PM EDT | 175.00 | 0.52 | 0.13 | 1.47 | 0.00 | - | 1 | 14 | 97.12% |
| MDB240621P00180000 | 2024-03-06 3:00PM EDT | 180.00 | 0.93 | 0.14 | 1.83 | 0.00 | - | 1 | 22 | 97.00% |
| MDB240621P00185000 | 2024-04-30 12:47PM EDT | 185.00 | 0.65 | 0.29 | 0.77 | +0.10 | +18.18% | 4 | 8 | 84.96% |
| MDB240621P00190000 | 2024-04-30 12:47PM EDT | 190.00 | 0.86 | 0.32 | 0.86 | +0.13 | +17.81% | 14 | 10 | 83.25% |
| MDB240621P00195000 | 2024-03-19 10:11AM EDT | 195.00 | 0.92 | 0.36 | 2.46 | 0.00 | - | 1 | 23 | 92.90% |
| MDB240621P00200000 | 2024-04-30 12:45PM EDT | 200.00 | 0.92 | 0.39 | 0.96 | -0.12 | -11.54% | 50 | 52 | 79.00% |
| MDB240621P00210000 | 2024-04-19 1:59PM EDT | 210.00 | 1.46 | 0.39 | 3.60 | 0.00 | - | 2 | 25 | 89.14% |
| MDB240621P00220000 | 2024-04-19 12:18PM EDT | 220.00 | 2.23 | 0.52 | 5.30 | 0.00 | - | 1 | 98 | 89.84% |
| MDB240621P00230000 | 2024-04-30 12:50PM EDT | 230.00 | 1.77 | 1.39 | 1.88 | +0.42 | +31.11% | 1,371 | 157 | 73.49% |
| MDB240621P00240000 | 2024-04-24 11:23AM EDT | 240.00 | 1.79 | 1.13 | 2.48 | 0.00 | - | 2 | 65 | 69.17% |
| MDB240621P00250000 | 2024-04-30 12:45PM EDT | 250.00 | 2.93 | 2.71 | 2.94 | +0.92 | +45.77% | 50 | 290 | 70.36% |
| MDB240621P00260000 | 2024-04-30 11:42AM EDT | 260.00 | 3.55 | 3.55 | 3.70 | +0.52 | +17.16% | 2 | 68 | 68.74% |
| MDB240621P00270000 | 2024-04-29 11:58AM EDT | 270.00 | 3.70 | 4.45 | 4.75 | 0.00 | - | 7 | 267 | 67.13% |
| MDB240621P00280000 | 2024-04-30 12:52PM EDT | 280.00 | 6.20 | 5.70 | 6.30 | +1.00 | +19.23% | 3 | 124 | 66.35% |
| MDB240621P00290000 | 2024-04-29 1:10PM EDT | 290.00 | 6.57 | 7.45 | 7.75 | 0.00 | - | 24 | 175 | 65.27% |
| MDB240621P00300000 | 2024-04-30 11:07AM EDT | 300.00 | 8.30 | 9.50 | 9.80 | -0.70 | -7.78% | 1 | 366 | 64.59% |
| MDB240621P00310000 | 2024-04-29 3:43PM EDT | 310.00 | 10.70 | 11.90 | 12.30 | 0.00 | - | 5 | 145 | 64.00% |
| MDB240621P00320000 | 2024-04-30 10:39AM EDT | 320.00 | 13.17 | 14.70 | 15.05 | +0.03 | +0.23% | 2 | 169 | 63.23% |
| MDB240621P00330000 | 2024-04-30 11:58AM EDT | 330.00 | 17.70 | 18.00 | 18.40 | +0.93 | +5.55% | 11 | 296 | 62.75% |
| MDB240621P00340000 | 2024-04-30 9:45AM EDT | 340.00 | 19.50 | 21.35 | 22.20 | -0.35 | -1.76% | 1 | 711 | 61.88% |
| MDB240621P00350000 | 2024-04-30 11:31AM EDT | 350.00 | 25.00 | 25.85 | 26.40 | +1.30 | +5.49% | 1 | 421 | 61.64% |
| MDB240621P00360000 | 2024-04-29 3:08PM EDT | 360.00 | 29.50 | 30.75 | 31.15 | 0.00 | - | 29 | 698 | 61.40% |
| MDB240621P00370000 | 2024-04-30 10:33AM EDT | 370.00 | 33.50 | 35.90 | 36.35 | +0.35 | +1.06% | 1 | 192 | 60.95% |
| MDB240621P00380000 | 2024-04-30 12:35PM EDT | 380.00 | 41.45 | 41.65 | 42.15 | +2.10 | +5.34% | 2 | 273 | 60.76% |
| MDB240621P00390000 | 2024-04-29 9:54AM EDT | 390.00 | 44.00 | 47.45 | 48.10 | 0.00 | - | 1 | 694 | 59.96% |
| MDB240621P00400000 | 2024-04-29 12:24PM EDT | 400.00 | 49.62 | 53.90 | 54.65 | 0.00 | - | 1 | 598 | 59.52% |
| MDB240621P00410000 | 2024-04-30 12:42PM EDT | 410.00 | 62.00 | 60.85 | 61.60 | +10.26 | +19.83% | 1 | 552 | 59.18% |
| MDB240621P00420000 | 2024-04-30 10:51AM EDT | 420.00 | 63.83 | 65.55 | 70.70 | +6.03 | +10.43% | 1 | 105 | 57.97% |
| MDB240621P00430000 | 2024-04-30 10:51AM EDT | 430.00 | 71.48 | 75.05 | 76.50 | +7.78 | +12.21% | 1 | 84 | 57.54% |
| MDB240621P00440000 | 2024-04-23 11:20AM EDT | 440.00 | 88.00 | 83.20 | 84.95 | 0.00 | - | 1 | 900 | 57.88% |
| MDB240621P00450000 | 2024-04-16 12:22PM EDT | 450.00 | 108.91 | 91.35 | 94.20 | 0.00 | - | 4 | 113 | 58.62% |
| MDB240621P00460000 | 2024-04-05 12:44PM EDT | 460.00 | 103.15 | 99.80 | 101.20 | 0.00 | - | 29 | 68 | 56.13% |
| MDB240621P00470000 | 2024-03-18 10:23AM EDT | 470.00 | 120.28 | 126.10 | 130.00 | 0.00 | - | 1 | 30 | 99.79% |
| MDB240621P00480000 | 2024-03-06 3:48PM EDT | 480.00 | 96.02 | 118.50 | 122.80 | 0.00 | - | 1 | 25 | 63.15% |
| MDB240621P00490000 | 2024-04-26 11:05AM EDT | 490.00 | 113.20 | 126.30 | 128.55 | 0.00 | - | 1 | 21 | 54.99% |
| MDB240621P00500000 | 2024-04-22 2:56PM EDT | 500.00 | 161.88 | 135.25 | 137.20 | 0.00 | - | 2 | 18 | 52.04% |
| MDB240621P00510000 | 2024-02-28 1:33PM EDT | 510.00 | 97.30 | 148.80 | 155.80 | 0.00 | - | 1 | 7 | 77.16% |
| MDB240621P00520000 | 2024-04-15 1:28PM EDT | 520.00 | 172.50 | 152.35 | 157.75 | 0.00 | - | 1 | 0 | 64.30% |
| MDB240621P00530000 | 2024-04-03 3:38PM EDT | 530.00 | 189.67 | 163.50 | 167.20 | 0.00 | - | 2 | 0 | 53.41% |
| MDB240621P00540000 | 2023-12-22 4:22PM EDT | 540.00 | 143.70 | 139.55 | 143.35 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240621P00550000 | 2024-01-08 1:34PM EDT | 550.00 | 182.60 | 113.80 | 118.05 | 0.00 | - | 8 | 12 | 0.00% |
| MDB240621P00560000 | 2024-02-09 12:35PM EDT | 560.00 | 99.95 | 176.60 | 180.45 | 0.00 | - | 2 | 3 | 0.00% |
| MDB240621P00570000 | 2024-02-12 11:14AM EDT | 570.00 | 104.25 | 196.00 | 202.55 | 0.00 | - | 2 | 18 | 0.00% |
| MDB240621P00580000 | 2023-12-13 3:02PM EDT | 580.00 | 184.10 | 189.60 | 191.90 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240621P00590000 | 2024-01-09 1:43PM EDT | 590.00 | 212.55 | 134.05 | 137.75 | 0.00 | - | 2 | 15 | 0.00% |
| MDB240621P00600000 | 2024-01-04 4:50PM EDT | 600.00 | 236.00 | 171.40 | 176.30 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00610000 | 2023-12-06 1:12PM EDT | 610.00 | 208.95 | 240.15 | 247.00 | 0.00 | - | 2 | 0 | 80.55% |
| MDB240621P00620000 | 2023-12-28 4:33PM EDT | 620.00 | 205.15 | 222.40 | 229.65 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240621P00630000 | 2023-12-28 2:27PM EDT | 630.00 | 212.30 | 231.05 | 239.95 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240621P00640000 | 2023-12-28 2:27PM EDT | 640.00 | 221.95 | 240.75 | 249.80 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240621P00650000 | 2023-12-28 3:53PM EDT | 650.00 | 232.40 | 250.25 | 259.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.