MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705C00195000 | 2024-06-21 12:35PM EDT | 195.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240705C00197500 | 2024-06-21 12:35PM EDT | 197.50 | 27.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240705C00200000 | 2024-06-21 1:53PM EDT | 200.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| MDB240705C00205000 | 2024-06-17 10:17AM EDT | 205.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MDB240705C00210000 | 2024-05-31 11:06AM EDT | 210.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240705C00215000 | 2024-06-21 9:54AM EDT | 215.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDB240705C00217500 | 2024-06-21 12:52PM EDT | 217.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MDB240705C00220000 | 2024-06-21 3:58PM EDT | 220.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 57 | 68 | 0.00% |
| MDB240705C00222500 | 2024-06-21 3:51PM EDT | 222.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.00% |
| MDB240705C00225000 | 2024-06-21 3:55PM EDT | 225.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 0.00% |
| MDB240705C00227500 | 2024-06-21 3:20PM EDT | 227.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| MDB240705C00230000 | 2024-06-21 3:54PM EDT | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 71 | 288 | 1.56% |
| MDB240705C00232500 | 2024-06-21 3:25PM EDT | 232.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| MDB240705C00235000 | 2024-06-21 3:46PM EDT | 235.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 3.13% |
| MDB240705C00237500 | 2024-06-21 3:48PM EDT | 237.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| MDB240705C00240000 | 2024-06-21 3:53PM EDT | 240.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 53 | 153 | 6.25% |
| MDB240705C00242500 | 2024-06-21 3:48PM EDT | 242.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| MDB240705C00245000 | 2024-06-21 2:57PM EDT | 245.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 19 | 119 | 12.50% |
| MDB240705C00247500 | 2024-06-17 1:37PM EDT | 247.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MDB240705C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 256 | 12.50% |
| MDB240705C00255000 | 2024-06-21 3:25PM EDT | 255.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| MDB240705C00260000 | 2024-06-21 3:58PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 141 | 12.50% |
| MDB240705C00265000 | 2024-06-20 2:03PM EDT | 265.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| MDB240705C00270000 | 2024-06-21 3:55PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 25.00% |
| MDB240705C00275000 | 2024-06-21 12:54PM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 25.00% |
| MDB240705C00280000 | 2024-06-21 2:07PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 491 | 25.00% |
| MDB240705C00285000 | 2024-06-21 12:54PM EDT | 285.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 75 | 25.00% |
| MDB240705C00290000 | 2024-06-21 2:24PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MDB240705C00295000 | 2024-06-17 10:18AM EDT | 295.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| MDB240705C00300000 | 2024-06-21 2:42PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 25.00% |
| MDB240705C00305000 | 2024-06-21 2:18PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| MDB240705C00310000 | 2024-06-21 1:00PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| MDB240705C00315000 | 2024-06-03 2:03PM EDT | 315.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| MDB240705C00320000 | 2024-06-13 2:58PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MDB240705C00325000 | 2024-06-03 11:08AM EDT | 325.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MDB240705C00330000 | 2024-05-30 3:55PM EDT | 330.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDB240705C00335000 | 2024-05-30 3:57PM EDT | 335.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDB240705C00340000 | 2024-06-21 1:00PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| MDB240705C00350000 | 2024-05-30 2:24PM EDT | 350.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MDB240705C00355000 | 2024-06-05 2:55PM EDT | 355.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 50.00% |
| MDB240705C00360000 | 2024-06-20 11:38AM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDB240705C00370000 | 2024-06-14 2:28PM EDT | 370.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MDB240705C00375000 | 2024-06-04 9:45AM EDT | 375.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| MDB240705C00380000 | 2024-05-31 9:30AM EDT | 380.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDB240705C00385000 | 2024-05-30 3:33PM EDT | 385.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 10 | 50.00% |
| MDB240705C00390000 | 2024-06-21 9:30AM EDT | 390.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MDB240705C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240705C00400000 | 2024-06-18 3:41PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MDB240705C00405000 | 2024-05-31 9:30AM EDT | 405.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240705C00415000 | 2024-05-31 9:30AM EDT | 415.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MDB240705C00440000 | 2024-05-28 1:49PM EDT | 440.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDB240705C00500000 | 2024-05-29 9:38AM EDT | 500.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MDB240705C00510000 | 2024-05-29 10:13AM EDT | 510.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MDB240705C00520000 | 2024-05-29 11:33AM EDT | 520.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705P00150000 | 2024-06-21 10:52AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| MDB240705P00160000 | 2024-06-21 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| MDB240705P00165000 | 2024-06-12 9:47AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240705P00170000 | 2024-06-06 10:27AM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDB240705P00180000 | 2024-06-21 1:33PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MDB240705P00190000 | 2024-06-10 1:28PM EDT | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MDB240705P00195000 | 2024-06-10 2:45PM EDT | 195.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| MDB240705P00200000 | 2024-06-21 3:41PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| MDB240705P00202500 | 2024-06-20 3:49PM EDT | 202.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| MDB240705P00205000 | 2024-06-21 2:01PM EDT | 205.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| MDB240705P00207500 | 2024-06-21 2:01PM EDT | 207.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| MDB240705P00210000 | 2024-06-21 2:47PM EDT | 210.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 12.50% |
| MDB240705P00212500 | 2024-06-21 3:54PM EDT | 212.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 6.25% |
| MDB240705P00215000 | 2024-06-21 3:54PM EDT | 215.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 6.25% |
| MDB240705P00217500 | 2024-06-21 3:02PM EDT | 217.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 6.25% |
| MDB240705P00220000 | 2024-06-21 2:47PM EDT | 220.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| MDB240705P00222500 | 2024-06-21 3:19PM EDT | 222.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MDB240705P00225000 | 2024-06-21 3:59PM EDT | 225.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 1.56% |
| MDB240705P00227500 | 2024-06-21 3:54PM EDT | 227.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.05% |
| MDB240705P00230000 | 2024-06-18 1:40PM EDT | 230.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| MDB240705P00235000 | 2024-06-13 12:30PM EDT | 235.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MDB240705P00240000 | 2024-06-21 11:00AM EDT | 240.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| MDB240705P00245000 | 2024-06-20 11:50AM EDT | 245.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240705P00250000 | 2024-06-05 3:11PM EDT | 250.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MDB240705P00255000 | 2024-06-14 9:55AM EDT | 255.00 | 32.74 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MDB240705P00260000 | 2024-06-21 3:58PM EDT | 260.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| MDB240705P00265000 | 2024-05-31 9:30AM EDT | 265.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240705P00270000 | 2024-06-03 10:15AM EDT | 270.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240705P00275000 | 2024-06-05 1:47PM EDT | 275.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240705P00280000 | 2024-05-31 10:47AM EDT | 280.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240705P00285000 | 2024-05-31 12:33PM EDT | 285.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDB240705P00290000 | 2024-06-06 11:01AM EDT | 290.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDB240705P00300000 | 2024-06-13 2:38PM EDT | 300.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MDB240705P00305000 | 2024-05-28 12:37PM EDT | 305.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240705P00310000 | 2024-06-21 1:33PM EDT | 310.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240705P00320000 | 2024-05-31 9:37AM EDT | 320.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240705P00325000 | 2024-06-21 3:10PM EDT | 325.00 | 99.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240705P00330000 | 2024-06-20 3:37PM EDT | 330.00 | 108.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240705P00335000 | 2024-05-31 9:35AM EDT | 335.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240705P00350000 | 2024-05-31 10:19AM EDT | 350.00 | 118.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240705P00355000 | 2024-05-31 10:33AM EDT | 355.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240705P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MDB240705P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MDB240705P00385000 | 2024-06-05 12:32PM EDT | 385.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240705P00395000 | 2024-06-05 12:32PM EDT | 395.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240705P00470000 | 2024-05-30 2:44PM EDT | 470.00 | 155.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.