MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802C00220000 | 2024-06-26 1:07PM EDT | 220.00 | 24.50 | 29.05 | 37.85 | 0.00 | - | 1 | 5 | 67.59% |
| MDB240802C00225000 | 2024-06-18 2:41PM EDT | 225.00 | 11.30 | 25.90 | 34.00 | 0.00 | - | - | 2 | 65.75% |
| MDB240802C00230000 | 2024-06-27 9:51AM EDT | 230.00 | 20.50 | 21.90 | 29.80 | 0.00 | - | 2 | 10 | 62.05% |
| MDB240802C00235000 | 2024-06-28 11:22AM EDT | 235.00 | 21.48 | 18.30 | 26.50 | +1.01 | +4.93% | 1 | 9 | 61.21% |
| MDB240802C00240000 | 2024-06-28 1:43PM EDT | 240.00 | 17.33 | 15.00 | 22.65 | +17.33 | - | 1 | 6 | 57.79% |
| MDB240802C00245000 | 2024-06-28 12:18PM EDT | 245.00 | 14.60 | 12.10 | 20.75 | +1.15 | +8.55% | 10 | 31 | 60.36% |
| MDB240802C00250000 | 2024-06-28 3:47PM EDT | 250.00 | 13.60 | 12.25 | 14.95 | +1.22 | +9.85% | 10 | 23 | 49.23% |
| MDB240802C00255000 | 2024-06-28 11:10AM EDT | 255.00 | 11.92 | 7.25 | 15.15 | +2.92 | +32.44% | 2 | 8 | 57.18% |
| MDB240802C00260000 | 2024-06-28 11:13AM EDT | 260.00 | 9.50 | 5.30 | 13.90 | +2.50 | +35.71% | 1 | 6 | 59.64% |
| MDB240802C00265000 | 2024-06-28 2:44PM EDT | 265.00 | 7.25 | 3.65 | 11.50 | +1.25 | +20.83% | 1 | 12 | 57.60% |
| MDB240802C00270000 | 2024-06-28 3:59PM EDT | 270.00 | 6.50 | 3.95 | 6.90 | +6.50 | - | 5 | 3 | 46.86% |
| MDB240802C00275000 | 2024-06-28 11:34AM EDT | 275.00 | 4.94 | 2.36 | 8.50 | +2.93 | +145.77% | 3 | 15 | 57.59% |
| MDB240802C00280000 | 2024-06-28 9:30AM EDT | 280.00 | 4.00 | 0.71 | 6.55 | +0.35 | +9.59% | 1 | 9 | 54.83% |
| MDB240802C00285000 | 2024-06-28 1:48PM EDT | 285.00 | 2.87 | 2.97 | 8.00 | +2.87 | - | 1 | 1 | 54.72% |
| MDB240802C00290000 | 2024-06-27 1:52PM EDT | 290.00 | 2.45 | 2.02 | 7.35 | 0.00 | - | 20 | 11 | 55.14% |
| MDB240802C00295000 | 2024-06-28 12:10PM EDT | 295.00 | 2.10 | 1.26 | 3.00 | +2.10 | - | 1 | 3 | 50.44% |
| MDB240802C00300000 | 2024-06-28 12:49PM EDT | 300.00 | 1.55 | 0.24 | 2.80 | +0.33 | +27.05% | 3 | 8 | 52.61% |
| MDB240802C00315000 | 2024-06-28 3:36PM EDT | 315.00 | 1.52 | 0.49 | 2.11 | +1.52 | - | 1 | 4 | 50.83% |
| MDB240802C00320000 | 2024-06-27 1:30PM EDT | 320.00 | 1.00 | 0.01 | 5.05 | 0.00 | - | 1 | 2 | 62.87% |
| MDB240802C00330000 | 2024-06-26 3:58PM EDT | 330.00 | 0.50 | 0.00 | 1.88 | +0.50 | - | - | 2 | 54.54% |
| MDB240802C00335000 | 2024-06-28 9:30AM EDT | 335.00 | 0.24 | 0.18 | 1.53 | +0.24 | - | 1 | 0 | 55.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802P00165000 | 2024-06-27 9:30AM EDT | 165.00 | 0.45 | 0.00 | 4.05 | +0.45 | - | - | 2 | 95.36% |
| MDB240802P00170000 | 2024-06-28 9:30AM EDT | 170.00 | 0.88 | 0.00 | 1.15 | -0.25 | -22.12% | 2 | 5 | 69.09% |
| MDB240802P00180000 | 2024-06-17 11:12AM EDT | 180.00 | 1.76 | 0.00 | 4.15 | 0.00 | - | 1 | 2 | 79.46% |
| MDB240802P00185000 | 2024-06-28 10:41AM EDT | 185.00 | 0.58 | 0.10 | 1.44 | -1.64 | -73.87% | 2 | 4 | 59.20% |
| MDB240802P00190000 | 2024-06-24 12:38PM EDT | 190.00 | 1.32 | 0.00 | 1.80 | 0.00 | - | 10 | 11 | 56.62% |
| MDB240802P00195000 | 2024-06-27 11:40AM EDT | 195.00 | 0.94 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 55.71% |
| MDB240802P00200000 | 2024-06-27 9:32AM EDT | 200.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 61.45% |
| MDB240802P00205000 | 2024-06-27 1:52PM EDT | 205.00 | 1.54 | 0.00 | 4.80 | +1.54 | - | - | 10 | 56.37% |
| MDB240802P00210000 | 2024-06-27 1:52PM EDT | 210.00 | 2.21 | 0.99 | 2.20 | +2.21 | - | - | 10 | 49.98% |
| MDB240802P00215000 | 2024-06-28 9:36AM EDT | 215.00 | 2.25 | 0.24 | 6.15 | -0.30 | -11.76% | 2 | 13 | 51.04% |
| MDB240802P00220000 | 2024-06-28 10:29AM EDT | 220.00 | 2.23 | 0.40 | 6.90 | -1.77 | -44.25% | 2 | 16 | 63.32% |
| MDB240802P00225000 | 2024-06-28 9:56AM EDT | 225.00 | 3.83 | 1.47 | 7.80 | -0.97 | -20.21% | 1 | 12 | 60.75% |
| MDB240802P00230000 | 2024-06-28 9:56AM EDT | 230.00 | 5.03 | 1.04 | 9.05 | -7.27 | -59.11% | 1 | 4 | 59.05% |
| MDB240802P00240000 | 2024-06-27 11:09AM EDT | 240.00 | 10.70 | 3.75 | 11.95 | +10.70 | - | - | 6 | 55.23% |
| MDB240802P00245000 | 2024-06-26 3:43PM EDT | 245.00 | 15.10 | 5.85 | 14.45 | +15.10 | - | - | 4 | 55.87% |
| MDB240802P00250000 | 2024-06-28 9:40AM EDT | 250.00 | 13.12 | 8.25 | 16.55 | +13.12 | - | 1 | 0 | 54.38% |
© 2024 Yahoo. All rights reserved.