MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712C00200000 | 2024-06-14 10:56AM EDT | 200.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240712C00210000 | 2024-06-21 12:32PM EDT | 210.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MDB240712C00220000 | 2024-06-21 1:00PM EDT | 220.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| MDB240712C00225000 | 2024-06-21 3:40PM EDT | 225.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 38 | 23 | 0.00% |
| MDB240712C00230000 | 2024-06-21 3:57PM EDT | 230.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 1.56% |
| MDB240712C00235000 | 2024-06-21 3:06PM EDT | 235.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 3.13% |
| MDB240712C00240000 | 2024-06-21 3:08PM EDT | 240.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 6.25% |
| MDB240712C00245000 | 2024-06-21 3:38PM EDT | 245.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| MDB240712C00250000 | 2024-06-21 3:43PM EDT | 250.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 12.50% |
| MDB240712C00255000 | 2024-06-21 3:43PM EDT | 255.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 12.50% |
| MDB240712C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 80 | 150 | 12.50% |
| MDB240712C00265000 | 2024-06-21 3:51PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| MDB240712C00270000 | 2024-06-20 12:31PM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| MDB240712C00275000 | 2024-06-14 1:25PM EDT | 275.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| MDB240712C00280000 | 2024-06-17 3:40PM EDT | 280.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| MDB240712C00285000 | 2024-06-20 11:39AM EDT | 285.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MDB240712C00290000 | 2024-06-18 1:11PM EDT | 290.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| MDB240712C00295000 | 2024-06-12 10:59AM EDT | 295.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDB240712C00300000 | 2024-06-12 9:45AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| MDB240712C00305000 | 2024-05-31 1:43PM EDT | 305.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| MDB240712C00310000 | 2024-06-14 2:37PM EDT | 310.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| MDB240712C00325000 | 2024-06-07 12:10PM EDT | 325.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| MDB240712C00350000 | 2024-06-21 11:21AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MDB240712C00355000 | 2024-05-31 11:31AM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MDB240712C00360000 | 2024-06-10 10:19AM EDT | 360.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240712C00390000 | 2024-06-21 9:30AM EDT | 390.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240712C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240712C00400000 | 2024-06-13 2:23PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDB240712C00405000 | 2024-05-31 9:30AM EDT | 405.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240712C00415000 | 2024-05-31 9:30AM EDT | 415.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240712P00150000 | 2024-06-18 1:09PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MDB240712P00155000 | 2024-06-21 10:19AM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MDB240712P00165000 | 2024-06-05 9:44AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MDB240712P00170000 | 2024-06-21 11:05AM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MDB240712P00185000 | 2024-06-11 1:07PM EDT | 185.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 25.00% |
| MDB240712P00190000 | 2024-06-21 3:55PM EDT | 190.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MDB240712P00195000 | 2024-06-21 1:10PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| MDB240712P00200000 | 2024-06-21 12:18PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 12.50% |
| MDB240712P00205000 | 2024-06-21 2:56PM EDT | 205.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 12.50% |
| MDB240712P00210000 | 2024-06-21 3:45PM EDT | 210.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 6.25% |
| MDB240712P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| MDB240712P00220000 | 2024-06-20 3:55PM EDT | 220.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| MDB240712P00225000 | 2024-06-18 2:47PM EDT | 225.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| MDB240712P00230000 | 2024-06-20 3:54PM EDT | 230.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| MDB240712P00235000 | 2024-06-18 12:11PM EDT | 235.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MDB240712P00250000 | 2024-06-14 1:45PM EDT | 250.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| MDB240712P00255000 | 2024-05-31 1:50PM EDT | 255.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MDB240712P00260000 | 2024-06-14 10:40AM EDT | 260.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDB240712P00265000 | 2024-06-10 9:41AM EDT | 265.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MDB240712P00270000 | 2024-06-04 2:09PM EDT | 270.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240712P00275000 | 2024-06-18 1:58PM EDT | 275.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MDB240712P00280000 | 2024-06-11 9:42AM EDT | 280.00 | 59.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240712P00285000 | 2024-06-07 1:42PM EDT | 285.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240712P00290000 | 2024-06-07 1:30PM EDT | 290.00 | 62.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240712P00295000 | 2024-06-14 10:10AM EDT | 295.00 | 71.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240712P00300000 | 2024-06-05 9:39AM EDT | 300.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240712P00310000 | 2024-05-31 11:03AM EDT | 310.00 | 77.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240712P00315000 | 2024-06-03 1:44PM EDT | 315.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240712P00345000 | 2024-05-31 10:38AM EDT | 345.00 | 114.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240712P00350000 | 2024-05-31 10:58AM EDT | 350.00 | 115.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240712P00355000 | 2024-05-30 11:18AM EDT | 355.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240712P00385000 | 2024-06-04 10:37AM EDT | 385.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240712P00420000 | 2024-06-05 3:51PM EDT | 420.00 | 186.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.