MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719C00200000 | 2024-03-25 9:46AM EDT | 200.00 | 158.69 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| MDB240719C00210000 | 2024-04-01 2:07PM EDT | 210.00 | 151.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240719C00220000 | 2024-03-05 10:46AM EDT | 220.00 | 202.28 | 131.35 | 137.30 | 0.00 | - | 10 | 10 | 0.00% |
| MDB240719C00250000 | 2024-03-15 11:05AM EDT | 250.00 | 121.61 | 107.80 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240719C00280000 | 2024-04-22 12:03PM EDT | 280.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719C00290000 | 2024-04-22 12:03PM EDT | 290.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 300.00 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 48.30% |
| MDB240719C00310000 | 2024-04-22 12:02PM EDT | 310.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 320.00 | 67.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719C00330000 | 2024-04-22 11:17AM EDT | 330.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MDB240719C00340000 | 2024-04-25 2:25PM EDT | 340.00 | 56.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719C00350000 | 2024-04-25 3:27PM EDT | 350.00 | 50.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240719C00360000 | 2024-04-30 3:59PM EDT | 360.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240719C00370000 | 2024-04-30 3:58PM EDT | 370.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MDB240719C00380000 | 2024-04-30 3:31PM EDT | 380.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDB240719C00390000 | 2024-04-29 2:27PM EDT | 390.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MDB240719C00400000 | 2024-04-30 9:41AM EDT | 400.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDB240719C00410000 | 2024-04-29 10:03AM EDT | 410.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240719C00420000 | 2024-04-29 1:59PM EDT | 420.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240719C00430000 | 2024-04-29 12:31PM EDT | 430.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MDB240719C00440000 | 2024-04-30 11:59AM EDT | 440.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDB240719C00450000 | 2024-04-30 11:56AM EDT | 450.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDB240719C00460000 | 2024-04-24 10:15AM EDT | 460.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00470000 | 2024-04-29 12:38PM EDT | 470.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240719C00480000 | 2024-04-24 10:46AM EDT | 480.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00490000 | 2024-04-29 10:39AM EDT | 490.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDB240719C00500000 | 2024-04-29 2:38PM EDT | 500.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240719C00510000 | 2024-04-29 12:30PM EDT | 510.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00520000 | 2024-04-26 12:50PM EDT | 520.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240719C00530000 | 2024-04-26 1:14PM EDT | 530.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDB240719C00540000 | 2024-04-29 11:55AM EDT | 540.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00550000 | 2024-04-30 11:51AM EDT | 550.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00560000 | 2024-04-26 1:20PM EDT | 560.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719C00570000 | 2024-04-25 12:02PM EDT | 570.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240719C00580000 | 2024-04-26 10:46AM EDT | 580.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00590000 | 2024-04-16 10:44AM EDT | 590.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDB240719C00600000 | 2024-04-30 12:57PM EDT | 600.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240719C00610000 | 2024-04-26 3:54PM EDT | 610.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240719C00620000 | 2024-03-27 2:35PM EDT | 620.00 | 1.38 | 1.79 | 2.96 | 0.00 | - | 13 | 14 | 64.95% |
| MDB240719C00630000 | 2024-03-27 2:35PM EDT | 630.00 | 1.19 | 1.14 | 2.15 | 0.00 | - | 13 | 13 | 62.21% |
| MDB240719C00640000 | 2024-04-05 12:04PM EDT | 640.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00650000 | 2024-03-13 2:21PM EDT | 650.00 | 2.54 | 0.26 | 1.33 | 0.00 | - | 2 | 8 | 57.98% |
| MDB240719C00680000 | 2024-04-25 9:48AM EDT | 680.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00690000 | 2024-03-07 3:16PM EDT | 690.00 | 8.10 | 0.25 | 1.00 | 0.00 | - | - | 1 | 60.79% |
| MDB240719C00700000 | 2024-04-01 10:00AM EDT | 700.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00710000 | 2024-04-03 11:30AM EDT | 710.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719C00720000 | 2024-03-14 12:44PM EDT | 720.00 | 1.00 | 0.07 | 1.50 | 0.00 | - | 1 | 1 | 66.14% |
| MDB240719C00740000 | 2024-02-12 11:29AM EDT | 740.00 | 17.40 | 0.67 | 1.03 | 0.00 | - | - | 3 | 69.07% |
| MDB240719C00750000 | 2024-03-11 3:33PM EDT | 750.00 | 0.86 | 0.01 | 2.66 | 0.00 | - | 1 | 18 | 74.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719P00175000 | 2024-04-29 2:49PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719P00180000 | 2024-04-18 1:30PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240719P00190000 | 2024-04-16 10:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240719P00195000 | 2024-04-25 12:32PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240719P00200000 | 2024-03-20 12:55PM EDT | 200.00 | 1.41 | 0.86 | 2.49 | 0.00 | - | - | 2 | 75.17% |
| MDB240719P00210000 | 2024-04-30 1:30PM EDT | 210.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| MDB240719P00220000 | 2024-04-30 1:26PM EDT | 220.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240719P00230000 | 2024-04-30 1:49PM EDT | 230.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MDB240719P00240000 | 2024-04-29 10:46AM EDT | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719P00250000 | 2024-04-23 1:13PM EDT | 250.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240719P00260000 | 2024-04-26 11:17AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719P00270000 | 2024-04-24 10:41AM EDT | 270.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MDB240719P00280000 | 2024-04-30 10:55AM EDT | 280.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MDB240719P00290000 | 2024-04-29 1:55PM EDT | 290.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240719P00300000 | 2024-04-30 3:59PM EDT | 300.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240719P00310000 | 2024-04-26 3:08PM EDT | 310.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDB240719P00320000 | 2024-04-30 12:00PM EDT | 320.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MDB240719P00330000 | 2024-04-30 12:22PM EDT | 330.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB240719P00340000 | 2024-04-30 12:22PM EDT | 340.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDB240719P00350000 | 2024-04-26 3:54PM EDT | 350.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MDB240719P00360000 | 2024-04-30 2:33PM EDT | 360.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MDB240719P00370000 | 2024-04-26 11:51AM EDT | 370.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240719P00380000 | 2024-04-29 11:43AM EDT | 380.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240719P00390000 | 2024-04-30 3:34PM EDT | 390.00 | 50.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00400000 | 2024-04-30 12:51PM EDT | 400.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB240719P00410000 | 2024-04-29 1:41PM EDT | 410.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00420000 | 2024-04-26 11:44AM EDT | 420.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MDB240719P00430000 | 2024-04-26 11:45AM EDT | 430.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240719P00440000 | 2024-03-08 4:54PM EDT | 440.00 | 80.05 | 88.00 | 91.65 | 0.00 | - | 13 | 22 | 56.60% |
| MDB240719P00450000 | 2024-04-26 11:43AM EDT | 450.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00460000 | 2024-04-02 3:38PM EDT | 460.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240719P00470000 | 2024-03-27 11:16AM EDT | 470.00 | 117.25 | 96.65 | 100.90 | 0.00 | - | 2 | 15 | 0.00% |
| MDB240719P00480000 | 2024-04-04 1:59PM EDT | 480.00 | 130.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00490000 | 2024-04-26 11:43AM EDT | 490.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240719P00500000 | 2024-04-25 10:10AM EDT | 500.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDB240719P00510000 | 2024-03-08 2:22PM EDT | 510.00 | 134.80 | 147.60 | 151.15 | 0.00 | - | 2 | 6 | 53.53% |
| MDB240719P00520000 | 2024-03-05 10:52AM EDT | 520.00 | 130.20 | 168.50 | 175.10 | 0.00 | - | 78 | 0 | 83.89% |
| MDB240719P00540000 | 2024-02-12 2:22PM EDT | 540.00 | 92.80 | 166.10 | 170.75 | 0.00 | - | - | 21 | 0.00% |
| MDB240719P00630000 | 2024-03-05 1:57PM EDT | 630.00 | 228.75 | 281.00 | 290.90 | 0.00 | - | - | 0 | 116.21% |
© 2024 Yahoo. All rights reserved.