MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628C00280000 | 2024-05-31 3:18PM EDT | 280.00 | 1.45 | 1.16 | 1.65 | -44.35 | -96.83% | 9 | 1 | 48.34% |
| MDB240628C00300000 | 2024-05-31 3:02PM EDT | 300.00 | 0.85 | 0.14 | 1.32 | -36.15 | -97.70% | 27 | 14 | 51.54% |
| MDB240628C00305000 | 2024-05-31 2:54PM EDT | 305.00 | 0.26 | 0.01 | 1.24 | -26.59 | -99.03% | 11 | 3 | 52.71% |
| MDB240628C00310000 | 2024-05-31 12:05PM EDT | 310.00 | 0.58 | 0.00 | 2.58 | -23.83 | -97.62% | 3 | 4 | 64.04% |
| MDB240628C00315000 | 2024-05-30 1:40PM EDT | 315.00 | 24.60 | 0.00 | 2.89 | 0.00 | - | 6 | 4 | 68.53% |
| MDB240628C00320000 | 2024-05-31 3:36PM EDT | 320.00 | 0.30 | 0.25 | 1.45 | -19.70 | -98.50% | 216 | 9 | 63.94% |
| MDB240628C00325000 | 2024-05-30 3:41PM EDT | 325.00 | 18.22 | 0.00 | 2.77 | 0.00 | - | 2 | 2 | 73.34% |
| MDB240628C00330000 | 2024-05-30 2:36PM EDT | 330.00 | 18.00 | 0.00 | 2.73 | 0.00 | - | 4 | 5 | 75.73% |
| MDB240628C00335000 | 2024-05-30 3:41PM EDT | 335.00 | 14.90 | 0.00 | 2.54 | 0.00 | - | 1 | 4 | 77.15% |
| MDB240628C00340000 | 2024-05-31 10:16AM EDT | 340.00 | 0.35 | 0.01 | 0.77 | -12.56 | -97.29% | 29 | 22 | 64.70% |
| MDB240628C00345000 | 2024-05-28 3:43PM EDT | 345.00 | 20.50 | 0.00 | 2.26 | 0.00 | - | 7 | 13 | 80.18% |
| MDB240628C00350000 | 2024-05-31 11:05AM EDT | 350.00 | 0.45 | 0.00 | 2.66 | -8.35 | -94.89% | 1 | 8 | 85.21% |
| MDB240628C00355000 | 2024-05-30 2:00PM EDT | 355.00 | 11.05 | 0.00 | 2.40 | 0.00 | - | 3 | 6 | 85.79% |
| MDB240628C00360000 | 2024-05-30 3:02PM EDT | 360.00 | 8.10 | 0.05 | 1.68 | 0.00 | - | 2 | 3 | 82.91% |
| MDB240628C00365000 | 2024-05-31 9:46AM EDT | 365.00 | 0.61 | 0.00 | 1.54 | -6.45 | -91.36% | 10 | 10 | 83.35% |
| MDB240628C00370000 | 2024-05-30 12:19PM EDT | 370.00 | 7.25 | 0.00 | 1.47 | 0.00 | - | 1 | 10 | 84.77% |
| MDB240628C00375000 | 2024-05-30 3:46PM EDT | 375.00 | 5.78 | 0.00 | 2.21 | 0.00 | - | 2 | 6 | 93.14% |
| MDB240628C00380000 | 2024-05-31 10:50AM EDT | 380.00 | 0.33 | 0.02 | 2.26 | -4.77 | -93.53% | 3 | 8 | 95.75% |
| MDB240628C00385000 | 2024-05-31 9:35AM EDT | 385.00 | 0.04 | 0.00 | 1.52 | -4.16 | -99.05% | 1 | 18 | 91.19% |
| MDB240628C00390000 | 2024-05-31 9:56AM EDT | 390.00 | 0.36 | 0.00 | 2.20 | -2.59 | -87.80% | 3 | 6 | 99.17% |
| MDB240628C00395000 | 2024-05-28 2:34PM EDT | 395.00 | 6.70 | 0.00 | 1.53 | 0.00 | - | 3 | 3 | 95.07% |
| MDB240628C00400000 | 2024-05-31 9:56AM EDT | 400.00 | 0.29 | 0.00 | 1.64 | -1.90 | -86.76% | 3 | 21 | 98.05% |
| MDB240628C00405000 | 2024-05-31 10:09AM EDT | 405.00 | 0.01 | 0.00 | 1.76 | -6.37 | -99.84% | 1 | 11 | 101.03% |
| MDB240628C00410000 | 2024-05-30 1:56PM EDT | 410.00 | 3.17 | 0.00 | 1.58 | 0.00 | - | 2 | 1 | 101.07% |
| MDB240628C00415000 | 2024-05-30 10:15AM EDT | 415.00 | 2.45 | 0.00 | 2.75 | 0.00 | - | 2 | 6 | 112.99% |
| MDB240628C00420000 | 2024-05-30 9:31AM EDT | 420.00 | 3.01 | 0.00 | 2.22 | 0.00 | - | 1 | 15 | 110.60% |
| MDB240628C00425000 | 2024-05-31 9:35AM EDT | 425.00 | 0.25 | 0.00 | 1.78 | -1.34 | -84.28% | 2 | 8 | 108.33% |
| MDB240628C00430000 | 2024-05-29 1:52PM EDT | 430.00 | 2.71 | 0.00 | 1.90 | 0.00 | - | 8 | 5 | 111.18% |
| MDB240628C00435000 | 2024-05-24 12:43PM EDT | 435.00 | 4.90 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 93.36% |
| MDB240628C00450000 | 2024-05-30 2:26PM EDT | 450.00 | 0.88 | 0.00 | 2.70 | 0.00 | - | 1 | 7 | 124.90% |
| MDB240628C00460000 | 2024-05-28 3:24PM EDT | 460.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 9 | 10 | 136.28% |
| MDB240628C00470000 | 2024-05-14 11:32AM EDT | 470.00 | 4.60 | 0.00 | 4.35 | 0.00 | - | - | 1 | 143.16% |
| MDB240628C00480000 | 2024-05-16 10:01AM EDT | 480.00 | 5.36 | 0.00 | 2.69 | 0.00 | - | - | 2 | 134.42% |
| MDB240628C00490000 | 2024-05-23 12:34PM EDT | 490.00 | 3.26 | 0.00 | 2.69 | 0.00 | - | - | 3 | 137.45% |
| MDB240628C00495000 | 2024-05-23 12:34PM EDT | 495.00 | 3.01 | 0.00 | 4.35 | 0.00 | - | - | 3 | 151.17% |
| MDB240628C00500000 | 2024-05-29 9:38AM EDT | 500.00 | 1.94 | 0.00 | 2.97 | 0.00 | - | - | 5 | 142.72% |
| MDB240628C00510000 | 2024-05-29 11:26AM EDT | 510.00 | 1.00 | 0.00 | 2.97 | 0.00 | - | 11 | 16 | 145.63% |
| MDB240628C00520000 | 2024-05-29 11:33AM EDT | 520.00 | 0.92 | 0.00 | 2.68 | 0.00 | - | - | 5 | 145.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628P00220000 | 2024-05-31 1:49PM EDT | 220.00 | 6.20 | 3.45 | 7.40 | +5.80 | +1,450.00% | 24 | 9 | 55.60% |
| MDB240628P00230000 | 2024-05-31 3:51PM EDT | 230.00 | 8.30 | 6.85 | 9.90 | +7.93 | +2,143.24% | 27 | 2 | 49.37% |
| MDB240628P00240000 | 2024-05-31 3:56PM EDT | 240.00 | 14.00 | 11.05 | 14.10 | +12.78 | +1,047.54% | 28 | 2 | 45.76% |
| MDB240628P00250000 | 2024-05-31 9:37AM EDT | 250.00 | 25.00 | 17.65 | 22.70 | +21.56 | +626.74% | 16 | 11 | 54.77% |
| MDB240628P00255000 | 2024-05-31 9:37AM EDT | 255.00 | 26.68 | 21.25 | 25.45 | +23.63 | +774.75% | 17 | 4 | 51.64% |
| MDB240628P00260000 | 2024-05-31 2:20PM EDT | 260.00 | 29.69 | 26.15 | 29.20 | +25.25 | +568.69% | 2 | 2 | 51.60% |
| MDB240628P00265000 | 2024-05-31 9:42AM EDT | 265.00 | 35.50 | 27.75 | 34.10 | +29.50 | +491.67% | 1 | 3 | 56.21% |
| MDB240628P00270000 | 2024-05-31 2:17PM EDT | 270.00 | 37.85 | 33.60 | 37.50 | +30.85 | +440.71% | 13 | 22 | 52.71% |
| MDB240628P00275000 | 2024-05-31 9:41AM EDT | 275.00 | 49.05 | 38.85 | 43.25 | +40.55 | +477.06% | 4 | 1,787 | 61.15% |
| MDB240628P00280000 | 2024-05-30 11:42AM EDT | 280.00 | 6.90 | 42.90 | 47.60 | 0.00 | - | 14 | 1,563 | 61.71% |
| MDB240628P00285000 | 2024-05-28 12:49PM EDT | 285.00 | 6.08 | 45.10 | 54.00 | 0.00 | - | 1 | 1 | 73.60% |
| MDB240628P00290000 | 2024-05-31 3:49PM EDT | 290.00 | 57.50 | 52.40 | 59.00 | +43.72 | +317.27% | 37 | 62 | 56.18% |
| MDB240628P00295000 | 2024-05-31 2:10PM EDT | 295.00 | 61.12 | 55.30 | 64.00 | +45.12 | +282.00% | 8 | 6 | 81.49% |
| MDB240628P00300000 | 2024-05-30 12:45PM EDT | 300.00 | 16.00 | 59.95 | 69.00 | 0.00 | - | 1 | 3 | 85.24% |
| MDB240628P00305000 | 2024-05-30 3:39PM EDT | 305.00 | 19.87 | 65.20 | 74.00 | 0.00 | - | 3 | 3 | 53.30% |
| MDB240628P00310000 | 2024-05-31 2:17PM EDT | 310.00 | 76.35 | 71.80 | 78.95 | +56.85 | +291.54% | 8 | 14 | 65.60% |
| MDB240628P00315000 | 2024-05-31 1:55PM EDT | 315.00 | 81.96 | 76.45 | 83.55 | +58.58 | +250.56% | 5 | 18 | 64.16% |
| MDB240628P00320000 | 2024-05-31 12:23PM EDT | 320.00 | 87.00 | 82.15 | 88.95 | +63.25 | +266.32% | 2 | 13 | 73.07% |
| MDB240628P00325000 | 2024-05-29 3:51PM EDT | 325.00 | 88.72 | 87.20 | 93.60 | +70.22 | +379.57% | 4 | 15 | 74.22% |
| MDB240628P00330000 | 2024-05-31 1:18PM EDT | 330.00 | 93.72 | 91.70 | 98.60 | +60.76 | +184.34% | 1 | 13 | 73.90% |
| MDB240628P00335000 | 2024-05-31 9:55AM EDT | 335.00 | 105.85 | 97.10 | 103.60 | +73.16 | +223.80% | 3 | 28 | 78.86% |
| MDB240628P00340000 | 2024-05-31 9:41AM EDT | 340.00 | 107.42 | 100.25 | 109.00 | +66.82 | +164.58% | 7 | 9 | 71.00% |
| MDB240628P00345000 | 2024-05-28 9:34AM EDT | 345.00 | 25.62 | 106.30 | 113.45 | 0.00 | - | 1 | 12 | 77.39% |
| MDB240628P00350000 | 2024-05-30 11:26AM EDT | 350.00 | 42.92 | 109.05 | 119.00 | 0.00 | - | 1 | 2 | 56.64% |
| MDB240628P00355000 | 2024-05-30 11:05AM EDT | 355.00 | 46.70 | 114.40 | 124.00 | 0.00 | - | 1 | 2 | 66.99% |
| MDB240628P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 38.70 | 119.30 | 129.00 | 0.00 | - | 58 | 7 | 66.99% |
| MDB240628P00370000 | 2024-05-23 11:43AM EDT | 370.00 | 29.55 | 132.20 | 138.45 | 0.00 | - | 8 | 15 | 95.02% |
| MDB240628P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 46.72 | 134.45 | 144.00 | 0.00 | - | 54 | 1 | 75.39% |
| MDB240628P00380000 | 2024-05-16 9:49AM EDT | 380.00 | 37.27 | 139.25 | 149.00 | 0.00 | - | - | 1 | 73.05% |
| MDB240628P00385000 | 2024-05-29 11:42AM EDT | 385.00 | 148.00 | 147.05 | 153.45 | +92.69 | +167.58% | 6 | 54 | 100.34% |
| MDB240628P00390000 | 2024-05-16 11:02AM EDT | 390.00 | 41.57 | 149.45 | 159.00 | 0.00 | - | - | 6 | 80.66% |
| MDB240628P00400000 | 2024-05-23 10:10AM EDT | 400.00 | 48.98 | 162.05 | 168.95 | 0.00 | - | 45 | 36 | 109.86% |
| MDB240628P00410000 | 2024-05-17 1:55PM EDT | 410.00 | 57.05 | 169.40 | 179.00 | 0.00 | - | 2 | 1 | 86.33% |
© 2024 Yahoo. All rights reserved.