UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.59 -1.04 (-1.26%) GOLD FUTURES
2,297.10 -60.60 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,089.37 -2,292.50 (-4.55%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00220000 | 2024-04-18 2:08PM EDT | 220.00 | 127.65 | 153.70 | 159.50 | 0.00 | - | - | 3 | 79.93% |
| MDB240920C00250000 | 2024-03-15 11:43AM EDT | 250.00 | 127.00 | 115.55 | 120.15 | 0.00 | - | 1 | 2 | 49.31% |
| MDB240920C00280000 | 2024-04-02 10:56AM EDT | 280.00 | 90.65 | 104.10 | 109.70 | 0.00 | - | - | 1 | 67.62% |
| MDB240920C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 79.95 | 96.95 | 102.75 | 0.00 | - | 1 | 6 | 66.75% |
| MDB240920C00300000 | 2024-04-29 11:09AM EDT | 300.00 | 99.35 | 92.10 | 97.20 | 0.00 | - | 1 | 3 | 68.09% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 310.00 | 78.76 | 83.85 | 89.90 | 0.00 | - | 1 | 1 | 65.53% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 320.00 | 55.75 | 77.25 | 83.05 | 0.00 | - | 1 | 2 | 64.13% |
| MDB240920C00330000 | 2024-04-26 10:16AM EDT | 330.00 | 88.00 | 73.25 | 76.15 | 0.00 | - | 1 | 42 | 64.01% |
| MDB240920C00340000 | 2024-04-22 12:15PM EDT | 340.00 | 45.05 | 65.95 | 71.20 | 0.00 | - | 5 | 11 | 62.75% |
| MDB240920C00350000 | 2024-04-23 10:05AM EDT | 350.00 | 58.90 | 61.95 | 66.05 | 0.00 | - | 1 | 10 | 63.00% |
| MDB240920C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 69.55 | 56.00 | 60.50 | 0.00 | - | 2 | 34 | 61.59% |
| MDB240920C00370000 | 2024-04-25 3:30PM EDT | 370.00 | 55.10 | 53.80 | 54.30 | 0.00 | - | 1 | 15 | 61.64% |
| MDB240920C00380000 | 2024-04-29 12:56PM EDT | 380.00 | 54.30 | 49.40 | 50.00 | 0.00 | - | 1 | 82 | 61.22% |
| MDB240920C00390000 | 2024-04-29 12:31PM EDT | 390.00 | 50.20 | 45.30 | 46.35 | 0.00 | - | 18 | 60 | 61.04% |
| MDB240920C00400000 | 2024-04-30 1:48PM EDT | 400.00 | 42.55 | 38.80 | 42.60 | -4.00 | -8.59% | 16 | 81 | 59.21% |
| MDB240920C00410000 | 2024-04-30 3:08PM EDT | 410.00 | 39.05 | 36.85 | 39.00 | -4.55 | -10.44% | 16 | 38 | 59.70% |
| MDB240920C00420000 | 2024-04-30 3:08PM EDT | 420.00 | 35.75 | 31.65 | 35.80 | +5.17 | +16.91% | 12 | 22 | 58.34% |
| MDB240920C00430000 | 2024-04-30 1:49PM EDT | 430.00 | 32.70 | 31.70 | 32.75 | -3.35 | -9.29% | 12 | 13 | 59.76% |
| MDB240920C00440000 | 2024-04-30 9:57AM EDT | 440.00 | 30.50 | 29.10 | 29.95 | -0.95 | -3.02% | 4 | 99 | 59.61% |
| MDB240920C00450000 | 2024-04-26 10:30AM EDT | 450.00 | 33.00 | 26.40 | 27.35 | 0.00 | - | 4 | 32 | 59.28% |
| MDB240920C00460000 | 2024-04-26 10:48AM EDT | 460.00 | 31.10 | 24.10 | 24.95 | 0.00 | - | 2 | 20 | 59.09% |
| MDB240920C00470000 | 2024-04-02 1:48PM EDT | 470.00 | 18.50 | 20.95 | 22.75 | 0.00 | - | 1 | 9 | 58.27% |
| MDB240920C00480000 | 2024-04-29 9:34AM EDT | 480.00 | 26.01 | 18.60 | 24.40 | 0.00 | - | 2 | 29 | 60.16% |
| MDB240920C00490000 | 2024-04-26 1:37PM EDT | 490.00 | 24.75 | 17.60 | 21.90 | 0.00 | - | 1 | 12 | 60.14% |
| MDB240920C00500000 | 2024-04-26 2:57PM EDT | 500.00 | 22.00 | 15.00 | 17.10 | 0.00 | - | 1 | 28 | 57.28% |
| MDB240920C00510000 | 2024-03-28 12:39PM EDT | 510.00 | 15.09 | 18.80 | 21.75 | 0.00 | - | 1 | 8 | 65.02% |
| MDB240920C00520000 | 2024-04-23 10:47AM EDT | 520.00 | 12.65 | 13.30 | 14.25 | 0.00 | - | 1 | 17 | 57.88% |
| MDB240920C00530000 | 2024-04-23 10:42AM EDT | 530.00 | 11.20 | 11.95 | 16.60 | 0.00 | - | 1 | 8 | 60.46% |
| MDB240920C00540000 | 2024-04-26 10:16AM EDT | 540.00 | 15.20 | 10.70 | 15.50 | 0.00 | - | 1 | 18 | 60.44% |
| MDB240920C00550000 | 2024-04-23 11:12AM EDT | 550.00 | 9.30 | 9.65 | 10.80 | 0.00 | - | 6 | 9 | 57.42% |
| MDB240920C00560000 | 2024-04-23 2:30PM EDT | 560.00 | 9.25 | 7.75 | 9.75 | 0.00 | - | 10 | 22 | 56.36% |
| MDB240920C00570000 | 2024-04-26 3:55PM EDT | 570.00 | 12.00 | 7.65 | 8.80 | 0.00 | - | 1 | 4 | 56.89% |
| MDB240920C00580000 | 2024-04-26 12:26PM EDT | 580.00 | 9.90 | 7.20 | 11.00 | 0.00 | - | 2 | 7 | 60.03% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 3.35 | 7.45 | 0.00 | - | 2 | 3 | 53.67% |
| MDB240920C00600000 | 2024-04-15 3:07PM EDT | 600.00 | 3.35 | 5.90 | 10.20 | 0.00 | - | 1 | 3 | 60.83% |
| MDB240920C00620000 | 2024-04-26 1:14PM EDT | 620.00 | 5.45 | 3.70 | 6.90 | -2.35 | -30.13% | 1 | 6 | 57.29% |
| MDB240920C00630000 | 2024-04-26 11:18AM EDT | 630.00 | 6.40 | 4.05 | 7.75 | 0.00 | - | 1 | 104 | 60.01% |
| MDB240920C00640000 | 2024-02-26 2:38PM EDT | 640.00 | 29.35 | 4.20 | 5.70 | 0.00 | - | 2 | 2 | 58.81% |
| MDB240920C00650000 | 2024-04-24 12:20PM EDT | 650.00 | 4.00 | 3.85 | 4.15 | +0.15 | +3.90% | 1 | 7 | 57.28% |
| MDB240920C00660000 | 2024-04-26 11:03AM EDT | 660.00 | 5.00 | 2.81 | 3.85 | 0.00 | - | 2 | 2 | 56.24% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 56.51% |
| MDB240920C00680000 | 2024-04-26 10:26AM EDT | 680.00 | 3.85 | 2.63 | 4.65 | 0.00 | - | 1 | 2 | 59.39% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 61.43% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 1.98 | 2.90 | 0.00 | - | 1 | 10 | 56.98% |
| MDB240920C00720000 | 2024-04-23 3:42PM EDT | 720.00 | 1.74 | 1.74 | 3.15 | 0.00 | - | - | 12 | 58.89% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 1.53 | 2.92 | 0.00 | - | 50 | 59 | 58.84% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 57.57% |
| MDB240920C00750000 | 2024-04-23 3:42PM EDT | 750.00 | 1.51 | 1.12 | 2.63 | 0.00 | - | 6 | 45 | 58.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00180000 | 2024-03-20 2:43PM EDT | 180.00 | 1.85 | 1.47 | 5.75 | 0.00 | - | - | 5 | 75.76% |
| MDB240920P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 2.46 | 1.50 | 2.88 | 0.00 | - | 1 | 1 | 65.70% |
| MDB240920P00190000 | 2024-04-04 10:32AM EDT | 190.00 | 2.72 | 1.69 | 3.30 | 0.00 | - | 2 | 4 | 65.20% |
| MDB240920P00195000 | 2024-04-08 10:05AM EDT | 195.00 | 2.78 | 1.98 | 3.40 | 0.00 | - | 15 | 7 | 63.99% |
| MDB240920P00200000 | 2024-04-23 12:10PM EDT | 200.00 | 3.05 | 2.41 | 3.40 | 0.00 | - | 4 | 26 | 62.83% |
| MDB240920P00210000 | 2024-03-11 2:50PM EDT | 210.00 | 4.15 | 3.60 | 4.75 | 0.00 | - | 11 | 17 | 63.76% |
| MDB240920P00220000 | 2024-04-26 9:47AM EDT | 220.00 | 4.10 | 4.70 | 6.45 | 0.00 | - | 20 | 5 | 64.05% |
| MDB240920P00230000 | 2024-04-22 3:31PM EDT | 230.00 | 7.85 | 5.85 | 9.25 | 0.00 | - | 4 | 45 | 65.11% |
| MDB240920P00240000 | 2024-04-26 10:52AM EDT | 240.00 | 6.10 | 7.25 | 8.25 | 0.00 | - | 2 | 51 | 60.98% |
| MDB240920P00250000 | 2024-04-19 12:04PM EDT | 250.00 | 14.65 | 8.75 | 10.15 | 0.00 | - | 10 | 34 | 60.38% |
| MDB240920P00260000 | 2024-04-11 9:35AM EDT | 260.00 | 11.90 | 10.65 | 11.80 | 0.00 | - | 1 | 6 | 59.45% |
| MDB240920P00270000 | 2024-04-26 2:05PM EDT | 270.00 | 10.80 | 12.75 | 14.10 | 0.00 | - | 3 | 17 | 58.89% |
| MDB240920P00280000 | 2024-04-30 1:00PM EDT | 280.00 | 15.40 | 15.20 | 16.25 | +2.81 | +22.32% | 1 | 59 | 58.06% |
| MDB240920P00290000 | 2024-04-24 2:15PM EDT | 290.00 | 17.23 | 18.00 | 19.50 | 0.00 | - | 5 | 277 | 57.96% |
| MDB240920P00300000 | 2024-04-29 10:52AM EDT | 300.00 | 19.15 | 21.00 | 25.00 | 0.00 | - | 3 | 405 | 59.12% |
| MDB240920P00310000 | 2024-04-24 3:19PM EDT | 310.00 | 23.36 | 23.90 | 25.95 | 0.00 | - | 1 | 5 | 56.58% |
| MDB240920P00320000 | 2024-04-29 10:50AM EDT | 320.00 | 25.45 | 25.00 | 29.60 | 0.00 | - | 11 | 222 | 54.44% |
| MDB240920P00330000 | 2024-04-29 11:13AM EDT | 330.00 | 29.50 | 28.15 | 33.00 | 0.00 | - | 3 | 61 | 53.16% |
| MDB240920P00340000 | 2024-04-26 3:20PM EDT | 340.00 | 30.99 | 32.50 | 37.10 | 0.00 | - | 21 | 59 | 52.68% |
| MDB240920P00350000 | 2024-04-29 12:13PM EDT | 350.00 | 37.11 | 36.85 | 42.60 | 0.00 | - | 2 | 289 | 52.62% |
| MDB240920P00360000 | 2024-04-29 1:48PM EDT | 360.00 | 42.68 | 45.85 | 46.55 | 0.00 | - | 9 | 63 | 53.92% |
| MDB240920P00370000 | 2024-04-30 12:47PM EDT | 370.00 | 51.10 | 51.00 | 51.85 | +7.30 | +16.67% | 17 | 57 | 53.43% |
| MDB240920P00380000 | 2024-04-30 1:33PM EDT | 380.00 | 55.85 | 56.50 | 57.30 | +3.20 | +6.08% | 14 | 34 | 52.89% |
| MDB240920P00390000 | 2024-04-30 2:43PM EDT | 390.00 | 61.45 | 62.35 | 63.40 | +3.75 | +6.50% | 19 | 49 | 52.56% |
| MDB240920P00400000 | 2024-04-30 12:53PM EDT | 400.00 | 69.05 | 68.15 | 71.85 | +5.00 | +7.81% | 8 | 41 | 53.18% |
| MDB240920P00410000 | 2024-04-26 9:55AM EDT | 410.00 | 67.60 | 74.65 | 79.05 | 0.00 | - | 1 | 71 | 53.20% |
| MDB240920P00420000 | 2024-04-26 9:55AM EDT | 420.00 | 79.10 | 80.70 | 84.00 | +5.30 | +7.18% | 1 | 11 | 51.40% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 430.00 | 78.10 | 87.75 | 92.95 | 0.00 | - | 1 | 5 | 52.15% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 440.00 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 35.07% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 450.00 | 130.59 | 101.35 | 107.25 | 0.00 | - | 1 | 24 | 50.42% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 108.55 | 114.55 | 0.00 | - | 2 | 16 | 53.23% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 83.36% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 58.60% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 77.89% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 140.40 | 147.00 | 0.00 | - | 3 | 6 | 51.71% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 58.81% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 46.22% |
| MDB240920P00530000 | 2024-02-13 4:01PM EDT | 530.00 | 110.60 | 166.65 | 169.60 | 0.00 | - | - | 2 | 43.63% |
| MDB240920P00540000 | 2024-02-21 3:29PM EDT | 540.00 | 143.20 | 185.25 | 191.30 | 0.00 | - | 2 | 2 | 61.02% |
| MDB240920P00550000 | 2024-02-13 4:00PM EDT | 550.00 | 123.80 | 183.15 | 187.70 | 0.00 | - | 4 | 3 | 41.54% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 58.68% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 62.85% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 90.75% |
© 2024 Yahoo. All rights reserved.