MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726C00200000 | 2024-06-21 10:48AM EDT | 200.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| MDB240726C00205000 | 2024-06-14 9:57AM EDT | 205.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240726C00210000 | 2024-06-18 3:30PM EDT | 210.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240726C00215000 | 2024-06-20 10:03AM EDT | 215.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MDB240726C00220000 | 2024-06-21 3:50PM EDT | 220.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MDB240726C00225000 | 2024-06-21 2:43PM EDT | 225.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 50 | 32 | 0.00% |
| MDB240726C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.78% |
| MDB240726C00235000 | 2024-06-21 12:21PM EDT | 235.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| MDB240726C00240000 | 2024-06-21 1:14PM EDT | 240.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| MDB240726C00245000 | 2024-06-21 12:33PM EDT | 245.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 6.25% |
| MDB240726C00250000 | 2024-06-21 3:04PM EDT | 250.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 21 | 190 | 6.25% |
| MDB240726C00255000 | 2024-06-21 3:04PM EDT | 255.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MDB240726C00260000 | 2024-06-12 10:37AM EDT | 260.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MDB240726C00265000 | 2024-06-20 9:34AM EDT | 265.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MDB240726C00270000 | 2024-06-18 2:44PM EDT | 270.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 12.50% |
| MDB240726C00275000 | 2024-06-20 12:07PM EDT | 275.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MDB240726C00280000 | 2024-06-17 11:15AM EDT | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 152 | 153 | 12.50% |
| MDB240726C00290000 | 2024-06-18 10:30AM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| MDB240726C00300000 | 2024-06-21 12:44PM EDT | 300.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| MDB240726C00305000 | 2024-06-12 10:42AM EDT | 305.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDB240726C00315000 | 2024-06-13 10:22AM EDT | 315.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726P00175000 | 2024-06-10 2:43PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDB240726P00185000 | 2024-06-12 2:17PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| MDB240726P00195000 | 2024-06-20 12:08PM EDT | 195.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MDB240726P00200000 | 2024-06-21 1:55PM EDT | 200.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| MDB240726P00205000 | 2024-06-18 9:45AM EDT | 205.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| MDB240726P00210000 | 2024-06-13 3:12PM EDT | 210.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MDB240726P00215000 | 2024-06-07 3:20PM EDT | 215.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MDB240726P00220000 | 2024-06-21 10:48AM EDT | 220.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 3.13% |
| MDB240726P00225000 | 2024-06-21 9:52AM EDT | 225.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| MDB240726P00230000 | 2024-06-21 10:48AM EDT | 230.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| MDB240726P00235000 | 2024-06-18 1:12PM EDT | 235.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240726P00245000 | 2024-06-06 3:16PM EDT | 245.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240726P00255000 | 2024-06-11 9:43AM EDT | 255.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDB240726P00265000 | 2024-06-18 12:04PM EDT | 265.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDB240726P00275000 | 2024-06-11 3:04PM EDT | 275.00 | 49.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240726P00285000 | 2024-06-07 11:41AM EDT | 285.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240726P00300000 | 2024-06-17 9:47AM EDT | 300.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.