UK markets open in 2 hours 42 minutes
NIKKEI 225
38,413.03 +7.37 (+0.02%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,293.10 -9.80 (-0.43%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,277.99 -2,728.68 (-5.35%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816C00220000 | 2024-04-26 10:27AM EDT | 220.00 | 168.45 | 149.00 | 156.00 | 0.00 | - | 2 | 11 | 79.97% |
| MDB240816C00230000 | 2024-03-18 10:56AM EDT | 230.00 | 134.70 | 120.15 | 125.95 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240816C00240000 | 2024-04-26 10:26AM EDT | 240.00 | 149.50 | 131.35 | 138.00 | 0.00 | - | 8 | 4 | 75.25% |
| MDB240816C00250000 | 2024-03-08 3:05PM EDT | 250.00 | 151.00 | 120.85 | 126.70 | 0.00 | - | 2 | 4 | 67.47% |
| MDB240816C00260000 | 2024-03-18 10:56AM EDT | 260.00 | 110.05 | 95.25 | 98.40 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240816C00270000 | 2024-03-15 2:52PM EDT | 270.00 | 105.45 | 94.70 | 98.95 | 0.00 | - | 5 | 5 | 44.23% |
| MDB240816C00280000 | 2024-03-08 4:38PM EDT | 280.00 | 124.00 | 98.35 | 100.60 | 0.00 | - | 1 | 3 | 64.26% |
| MDB240816C00290000 | 2024-04-26 10:26AM EDT | 290.00 | 107.05 | 89.15 | 95.55 | 0.00 | - | 2 | 2 | 64.10% |
| MDB240816C00300000 | 2024-04-12 11:12AM EDT | 300.00 | 77.80 | 83.60 | 86.40 | 0.00 | - | 2 | 4 | 63.01% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 310.00 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 48.94% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 320.00 | 84.40 | 68.70 | 73.85 | 0.00 | - | 2 | 3 | 61.07% |
| MDB240816C00330000 | 2024-04-29 10:12AM EDT | 330.00 | 70.50 | 63.65 | 68.65 | 0.00 | - | 8 | 42 | 61.93% |
| MDB240816C00340000 | 2024-04-22 3:42PM EDT | 340.00 | 42.25 | 56.65 | 62.30 | 0.00 | - | 7 | 28 | 60.13% |
| MDB240816C00350000 | 2024-04-26 10:02AM EDT | 350.00 | 64.09 | 52.65 | 55.10 | 0.00 | - | 1 | 30 | 59.39% |
| MDB240816C00360000 | 2024-04-29 12:50PM EDT | 360.00 | 54.10 | 45.50 | 49.90 | 0.00 | - | 1 | 42 | 57.50% |
| MDB240816C00370000 | 2024-04-29 12:23PM EDT | 370.00 | 49.61 | 44.35 | 44.80 | 0.00 | - | 1 | 101 | 59.10% |
| MDB240816C00380000 | 2024-04-29 12:23PM EDT | 380.00 | 44.89 | 39.80 | 40.40 | 0.00 | - | 1 | 32 | 58.55% |
| MDB240816C00390000 | 2024-04-30 11:26AM EDT | 390.00 | 37.31 | 35.65 | 36.45 | -1.72 | -4.41% | 1 | 23 | 58.14% |
| MDB240816C00400000 | 2024-04-29 3:50PM EDT | 400.00 | 35.08 | 31.05 | 32.90 | 0.00 | - | 3 | 81 | 57.31% |
| MDB240816C00410000 | 2024-04-25 1:32PM EDT | 410.00 | 30.18 | 27.45 | 29.45 | 0.00 | - | 1 | 16 | 56.80% |
| MDB240816C00420000 | 2024-04-26 9:50AM EDT | 420.00 | 31.80 | 24.20 | 26.25 | 0.00 | - | 11 | 53 | 56.31% |
| MDB240816C00430000 | 2024-04-26 10:05AM EDT | 430.00 | 28.20 | 21.40 | 23.40 | 0.00 | - | 11 | 15 | 55.98% |
| MDB240816C00440000 | 2024-04-29 10:43AM EDT | 440.00 | 23.78 | 19.80 | 20.75 | 0.00 | - | 2 | 54 | 56.28% |
| MDB240816C00450000 | 2024-04-29 9:57AM EDT | 450.00 | 21.00 | 17.60 | 18.25 | 0.00 | - | 5 | 76 | 55.95% |
| MDB240816C00460000 | 2024-04-26 1:06PM EDT | 460.00 | 22.23 | 15.50 | 17.70 | 0.00 | - | 1 | 32 | 56.83% |
| MDB240816C00470000 | 2024-04-26 10:35AM EDT | 470.00 | 19.00 | 13.65 | 14.30 | 0.00 | - | 21 | 36 | 55.44% |
| MDB240816C00480000 | 2024-04-30 10:12AM EDT | 480.00 | 13.85 | 11.90 | 15.65 | -0.53 | -3.69% | 2 | 121 | 57.64% |
| MDB240816C00490000 | 2024-04-26 10:54AM EDT | 490.00 | 15.40 | 10.10 | 12.65 | 0.00 | - | 21 | 56 | 55.98% |
| MDB240816C00500000 | 2024-04-26 1:13PM EDT | 500.00 | 14.25 | 9.15 | 11.30 | 0.00 | - | 1 | 28 | 56.16% |
| MDB240816C00510000 | 2024-04-01 10:56AM EDT | 510.00 | 8.25 | 8.05 | 10.75 | 0.00 | - | 1 | 7 | 56.75% |
| MDB240816C00520000 | 2024-04-26 10:35AM EDT | 520.00 | 10.45 | 6.40 | 9.00 | 0.00 | - | 1 | 14 | 55.33% |
| MDB240816C00530000 | 2024-04-26 10:45AM EDT | 530.00 | 9.15 | 6.35 | 6.70 | 0.00 | - | 2 | 16 | 54.65% |
| MDB240816C00540000 | 2024-02-22 3:41PM EDT | 540.00 | 40.85 | 5.75 | 6.45 | 0.00 | - | 4 | 3 | 55.47% |
| MDB240816C00550000 | 2024-04-29 1:04PM EDT | 550.00 | 5.90 | 4.65 | 7.35 | 0.00 | - | 1 | 24 | 57.00% |
| MDB240816C00560000 | 2024-04-26 2:35PM EDT | 560.00 | 6.55 | 3.95 | 6.25 | 0.00 | - | 6 | 47 | 56.35% |
| MDB240816C00570000 | 2024-04-26 2:23PM EDT | 570.00 | 5.75 | 3.35 | 4.15 | 0.00 | - | 1 | 2 | 53.97% |
| MDB240816C00580000 | 2024-04-29 1:54PM EDT | 580.00 | 3.95 | 2.58 | 3.70 | 0.00 | - | 1 | 16 | 53.41% |
| MDB240816C00590000 | 2024-04-01 10:52AM EDT | 590.00 | 2.90 | 2.67 | 3.25 | 0.00 | - | 1 | 23 | 54.20% |
| MDB240816C00600000 | 2024-04-26 3:51PM EDT | 600.00 | 4.05 | 1.99 | 2.99 | 0.00 | - | 36 | 85 | 53.74% |
| MDB240816C00610000 | 2024-04-26 12:28PM EDT | 610.00 | 3.50 | 1.89 | 2.71 | 0.00 | - | 5 | 5 | 54.26% |
| MDB240816C00620000 | 2024-04-26 10:47AM EDT | 620.00 | 3.10 | 1.85 | 2.50 | 0.00 | - | 5 | 43 | 54.99% |
| MDB240816C00660000 | 2024-03-21 10:17AM EDT | 660.00 | 2.10 | 0.27 | 2.49 | 0.00 | - | 1 | 4 | 55.46% |
| MDB240816C00670000 | 2024-04-22 12:55PM EDT | 670.00 | 1.17 | 0.67 | 2.16 | 0.00 | - | 1 | 18 | 56.80% |
| MDB240816C00680000 | 2024-04-26 11:05AM EDT | 680.00 | 1.70 | 0.69 | 1.95 | 0.00 | - | 1 | 2 | 57.26% |
| MDB240816C00690000 | 2024-03-05 4:03PM EDT | 690.00 | 8.13 | 0.32 | 0.95 | 0.00 | - | 2 | 21 | 52.43% |
| MDB240816C00700000 | 2024-03-14 12:43PM EDT | 700.00 | 1.96 | 0.24 | 1.36 | 0.00 | - | 1 | 21 | 55.13% |
| MDB240816C00710000 | 2024-03-14 1:52PM EDT | 710.00 | 1.60 | 0.21 | 1.31 | 0.00 | - | 6 | 22 | 55.71% |
| MDB240816C00720000 | 2024-02-22 1:50PM EDT | 720.00 | 11.35 | 0.70 | 0.97 | 0.00 | - | 1 | 0 | 57.41% |
| MDB240816C00730000 | 2024-03-19 9:56AM EDT | 730.00 | 0.70 | 0.00 | 2.13 | 0.00 | - | 5 | 15 | 60.43% |
| MDB240816C00740000 | 2024-03-20 9:43AM EDT | 740.00 | 0.56 | 0.07 | 1.50 | 0.00 | - | 2 | 1 | 58.79% |
| MDB240816C00750000 | 2024-04-26 11:40AM EDT | 750.00 | 0.95 | 0.08 | 1.35 | 0.00 | - | 6 | 12 | 58.96% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816P00185000 | 2024-03-18 11:16AM EDT | 185.00 | 1.43 | 0.58 | 3.25 | 0.00 | - | - | 3 | 73.87% |
| MDB240816P00195000 | 2024-04-18 2:59PM EDT | 195.00 | 2.41 | 0.81 | 2.00 | 0.00 | - | 5 | 9 | 64.88% |
| MDB240816P00200000 | 2024-04-26 10:13AM EDT | 200.00 | 1.40 | 0.99 | 2.10 | 0.00 | - | 1 | 34 | 63.71% |
| MDB240816P00210000 | 2024-04-19 1:57PM EDT | 210.00 | 3.30 | 1.42 | 2.75 | 0.00 | - | 2 | 171 | 62.85% |
| MDB240816P00220000 | 2024-04-25 12:14PM EDT | 220.00 | 2.84 | 1.96 | 3.20 | 0.00 | - | 3 | 4 | 61.08% |
| MDB240816P00230000 | 2024-04-25 12:14PM EDT | 230.00 | 3.58 | 2.74 | 4.35 | 0.00 | - | 3 | 7 | 61.01% |
| MDB240816P00240000 | 2024-04-18 9:40AM EDT | 240.00 | 5.74 | 3.35 | 5.00 | 0.00 | - | 1 | 31 | 58.85% |
| MDB240816P00250000 | 2024-04-26 10:56AM EDT | 250.00 | 4.35 | 4.05 | 6.85 | 0.00 | - | 9 | 74 | 58.50% |
| MDB240816P00260000 | 2024-04-30 10:10AM EDT | 260.00 | 6.00 | 4.90 | 7.90 | +0.45 | +8.11% | 5 | 103 | 56.56% |
| MDB240816P00270000 | 2024-04-23 1:49PM EDT | 270.00 | 8.70 | 7.35 | 9.55 | 0.00 | - | 1 | 618 | 56.98% |
| MDB240816P00280000 | 2024-04-26 10:52AM EDT | 280.00 | 8.00 | 9.20 | 11.00 | 0.00 | - | 1 | 29 | 55.74% |
| MDB240816P00290000 | 2024-04-26 9:55AM EDT | 290.00 | 10.00 | 10.40 | 12.85 | 0.00 | - | 26 | 61 | 53.80% |
| MDB240816P00300000 | 2024-04-23 1:19PM EDT | 300.00 | 15.95 | 13.30 | 15.50 | 0.00 | - | 4 | 38 | 53.76% |
| MDB240816P00310000 | 2024-04-26 12:50PM EDT | 310.00 | 14.55 | 16.95 | 18.35 | 0.00 | - | 3 | 40 | 53.85% |
| MDB240816P00320000 | 2024-04-29 1:22PM EDT | 320.00 | 19.25 | 18.25 | 22.00 | 0.00 | - | 2 | 169 | 52.15% |
| MDB240816P00330000 | 2024-04-25 2:12PM EDT | 330.00 | 24.00 | 24.80 | 25.65 | 0.00 | - | 31 | 43 | 53.81% |
| MDB240816P00340000 | 2024-04-26 10:52AM EDT | 340.00 | 23.95 | 27.50 | 29.75 | 0.00 | - | 55 | 192 | 52.43% |
| MDB240816P00350000 | 2024-04-29 1:45PM EDT | 350.00 | 30.69 | 33.30 | 36.40 | 0.00 | - | 4 | 141 | 54.34% |
| MDB240816P00360000 | 2024-04-26 2:18PM EDT | 360.00 | 32.29 | 38.35 | 38.90 | 0.00 | - | 1 | 66 | 52.50% |
| MDB240816P00370000 | 2024-04-29 3:54PM EDT | 370.00 | 40.00 | 43.65 | 44.15 | 0.00 | - | 96 | 169 | 52.14% |
| MDB240816P00380000 | 2024-04-26 1:13PM EDT | 380.00 | 41.10 | 49.15 | 49.70 | 0.00 | - | 5 | 103 | 51.63% |
| MDB240816P00390000 | 2024-04-26 2:33PM EDT | 390.00 | 47.20 | 55.00 | 55.75 | 0.00 | - | 3 | 61 | 51.20% |
| MDB240816P00400000 | 2024-04-26 2:17PM EDT | 400.00 | 53.25 | 60.75 | 63.35 | 0.00 | - | 3 | 30 | 51.26% |
| MDB240816P00410000 | 2024-04-26 2:37PM EDT | 410.00 | 58.95 | 63.75 | 69.75 | 0.00 | - | 21 | 35 | 52.24% |
| MDB240816P00420000 | 2024-04-26 2:36PM EDT | 420.00 | 65.25 | 71.70 | 77.75 | 0.00 | - | 2 | 23 | 53.27% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 430.00 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 50.98% |
| MDB240816P00440000 | 2024-04-26 2:38PM EDT | 440.00 | 79.00 | 86.50 | 90.50 | 0.00 | - | 2 | 38 | 49.71% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 450.00 | 129.20 | 95.95 | 99.25 | 0.00 | - | 9 | 34 | 50.76% |
| MDB240816P00460000 | 2024-03-08 4:50PM EDT | 460.00 | 97.00 | 105.75 | 108.70 | 0.00 | - | 4 | 11 | 50.32% |
| MDB240816P00470000 | 2024-03-21 11:12AM EDT | 470.00 | 113.33 | 142.10 | 149.85 | 0.00 | - | 1 | 9 | 93.40% |
| MDB240816P00480000 | 2024-03-05 1:31PM EDT | 480.00 | 106.65 | 137.80 | 142.00 | 0.00 | - | 4 | 8 | 74.61% |
| MDB240816P00490000 | 2024-03-05 2:14PM EDT | 490.00 | 112.30 | 146.75 | 150.15 | 0.00 | - | 3 | 13 | 75.17% |
| MDB240816P00500000 | 2024-02-28 2:07PM EDT | 500.00 | 96.55 | 143.70 | 147.65 | 0.00 | - | 2 | 40 | 57.35% |
| MDB240816P00510000 | 2024-02-14 1:08PM EDT | 510.00 | 86.30 | 156.05 | 158.90 | 0.00 | - | 3 | 21 | 62.76% |
| MDB240816P00520000 | 2024-02-28 2:53PM EDT | 520.00 | 110.45 | 161.95 | 166.60 | 0.00 | - | 3 | 19 | 58.95% |
| MDB240816P00530000 | 2024-02-27 1:56PM EDT | 530.00 | 115.20 | 169.85 | 176.00 | 0.00 | - | 2 | 7 | 58.18% |
| MDB240816P00540000 | 2024-04-08 9:46AM EDT | 540.00 | 183.00 | 172.00 | 178.95 | 0.00 | - | 1 | 0 | 50.30% |
| MDB240816P00550000 | 2024-03-20 2:09PM EDT | 550.00 | 191.67 | 218.00 | 227.00 | 0.00 | - | 3 | 0 | 109.09% |
| MDB240816P00560000 | 2024-01-23 11:23AM EDT | 560.00 | 159.60 | 136.80 | 138.40 | 0.00 | - | 3 | 20 | 0.00% |
| MDB240816P00580000 | 2024-01-08 3:49PM EDT | 580.00 | 205.85 | 144.10 | 146.85 | 0.00 | - | - | 2 | 0.00% |
| MDB240816P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 217.19 | 234.65 | 241.95 | 0.00 | - | 3 | 0 | 57.59% |
| MDB240816P00620000 | 2024-02-08 4:38PM EDT | 620.00 | 165.65 | 233.40 | 239.65 | 0.00 | - | 6 | 3 | 0.00% |
| MDB240816P00670000 | 2024-03-05 1:51PM EDT | 670.00 | 266.60 | 321.00 | 330.90 | 0.00 | - | - | 0 | 106.40% |
| MDB240816P00690000 | 2024-02-16 11:41AM EDT | 690.00 | 227.10 | 330.00 | 339.00 | 0.00 | - | 1 | 0 | 87.14% |
© 2024 Yahoo. All rights reserved.