UK markets open in 3 hours 39 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,065.88 -2,907.74 (-5.70%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 310.00 | 84.00 | 91.50 | 96.30 | 0.00 | - | - | 3 | 63.53% |
| MDB241115C00320000 | 2024-04-22 12:04PM EDT | 320.00 | 59.95 | 86.75 | 90.35 | 0.00 | - | - | 1 | 63.50% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 330.00 | 75.00 | 81.05 | 84.65 | 0.00 | - | 1 | 3 | 62.84% |
| MDB241115C00340000 | 2024-04-26 11:34AM EDT | 340.00 | 87.25 | 75.20 | 78.00 | 0.00 | - | 2 | 17 | 61.40% |
| MDB241115C00350000 | 2024-03-28 12:50PM EDT | 350.00 | 68.99 | 82.85 | 85.35 | 0.00 | - | 1 | 1 | 73.29% |
| MDB241115C00360000 | 2024-04-26 10:27AM EDT | 360.00 | 76.70 | 64.60 | 67.10 | 0.00 | - | 2 | 3 | 59.67% |
| MDB241115C00370000 | 2024-04-29 3:12PM EDT | 370.00 | 63.40 | 61.15 | 62.45 | 0.00 | - | 2 | 17 | 59.75% |
| MDB241115C00380000 | 2024-04-26 10:21AM EDT | 380.00 | 68.75 | 55.60 | 58.20 | 0.00 | - | 2 | 4 | 58.80% |
| MDB241115C00390000 | 2024-04-26 10:21AM EDT | 390.00 | 64.15 | 52.75 | 54.10 | 0.00 | - | 2 | 16 | 58.99% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 400.00 | 51.00 | 47.10 | 50.30 | 0.00 | - | 2 | 37 | 57.81% |
| MDB241115C00410000 | 2024-04-18 10:49AM EDT | 410.00 | 35.50 | 43.90 | 46.70 | 0.00 | - | 1 | 11 | 57.66% |
| MDB241115C00420000 | 2024-04-29 10:22AM EDT | 420.00 | 46.55 | 42.10 | 43.40 | 0.00 | - | 4 | 9 | 58.12% |
| MDB241115C00430000 | 2024-04-29 10:22AM EDT | 430.00 | 43.30 | 37.60 | 41.80 | 0.00 | - | 11 | 11 | 57.93% |
| MDB241115C00440000 | 2024-04-29 10:38AM EDT | 440.00 | 40.67 | 34.60 | 37.30 | 0.00 | - | 2 | 20 | 56.90% |
| MDB241115C00450000 | 2024-04-04 10:38AM EDT | 450.00 | 26.85 | 32.25 | 34.50 | 0.00 | - | 1 | 19 | 56.81% |
| MDB241115C00460000 | 2024-04-25 1:51PM EDT | 460.00 | 33.12 | 30.85 | 32.00 | 0.00 | - | 2 | 10 | 57.17% |
| MDB241115C00470000 | 2024-04-22 12:23PM EDT | 470.00 | 17.21 | 28.60 | 29.60 | 0.00 | - | 3 | 7 | 57.01% |
| MDB241115C00480000 | 2024-04-24 11:12AM EDT | 480.00 | 26.85 | 26.30 | 27.75 | 0.00 | - | 2 | 8 | 56.95% |
| MDB241115C00490000 | 2024-04-24 10:58AM EDT | 490.00 | 25.30 | 21.35 | 28.95 | 0.00 | - | 7 | 23 | 56.96% |
| MDB241115C00500000 | 2024-04-24 10:58AM EDT | 500.00 | 23.40 | 22.15 | 24.90 | 0.00 | - | 7 | 19 | 57.10% |
| MDB241115C00510000 | 2024-04-24 10:58AM EDT | 510.00 | 21.55 | 19.55 | 25.35 | 0.00 | - | 2 | 3 | 57.72% |
| MDB241115C00520000 | 2024-04-09 2:27PM EDT | 520.00 | 18.80 | 19.05 | 21.55 | 0.00 | - | 1 | 2 | 57.03% |
| MDB241115C00540000 | 2024-04-19 10:57AM EDT | 540.00 | 9.75 | 16.15 | 17.10 | 0.00 | - | 4 | 7 | 55.89% |
| MDB241115C00560000 | 2024-04-26 3:44PM EDT | 560.00 | 18.35 | 13.45 | 14.80 | 0.00 | - | 3 | 8 | 55.64% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115P00175000 | 2024-04-29 10:47AM EDT | 175.00 | 2.50 | 1.90 | 3.60 | 0.00 | - | 1 | 2 | 62.76% |
| MDB241115P00180000 | 2024-04-22 11:40AM EDT | 180.00 | 4.35 | 2.21 | 4.10 | 0.00 | - | - | 1 | 62.51% |
| MDB241115P00195000 | 2024-04-22 12:59PM EDT | 195.00 | 5.85 | 3.00 | 4.65 | 0.00 | - | 1 | 5 | 58.97% |
| MDB241115P00200000 | 2024-04-01 3:09PM EDT | 200.00 | 4.67 | 4.40 | 5.20 | 0.00 | - | 1 | 1 | 60.26% |
| MDB241115P00210000 | 2024-03-19 11:13AM EDT | 210.00 | 6.85 | 5.55 | 7.65 | 0.00 | - | 9 | 9 | 61.30% |
| MDB241115P00220000 | 2024-04-22 2:06PM EDT | 220.00 | 9.05 | 3.90 | 8.50 | 0.00 | - | 1 | 5 | 56.14% |
| MDB241115P00230000 | 2024-04-23 2:39PM EDT | 230.00 | 8.05 | 8.25 | 8.65 | 0.00 | - | - | 1 | 57.39% |
| MDB241115P00250000 | 2024-04-26 12:11PM EDT | 250.00 | 10.40 | 11.35 | 12.90 | 0.00 | - | 4 | 48 | 56.20% |
| MDB241115P00260000 | 2024-04-26 2:06PM EDT | 260.00 | 12.05 | 10.05 | 15.80 | 0.00 | - | 5 | 104 | 53.39% |
| MDB241115P00270000 | 2024-04-11 1:19PM EDT | 270.00 | 15.70 | 13.40 | 18.00 | -2.30 | -12.78% | 1 | 7 | 53.52% |
| MDB241115P00280000 | 2024-04-26 12:51PM EDT | 280.00 | 16.65 | 18.00 | 20.45 | 0.00 | - | 8 | 10 | 54.21% |
| MDB241115P00290000 | 2024-04-26 1:46PM EDT | 290.00 | 18.95 | 21.35 | 23.25 | 0.00 | - | 2 | 23 | 53.83% |
| MDB241115P00300000 | 2024-04-23 10:02AM EDT | 300.00 | 26.75 | 24.30 | 26.55 | 0.00 | - | 5 | 12 | 53.18% |
| MDB241115P00310000 | 2024-04-23 10:49AM EDT | 310.00 | 30.10 | 27.80 | 30.00 | 0.00 | - | 2 | 32 | 52.63% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 320.00 | 29.30 | 30.20 | 33.55 | 0.00 | - | 4 | 51 | 51.25% |
| MDB241115P00330000 | 2024-04-26 3:20PM EDT | 330.00 | 32.27 | 36.55 | 37.50 | 0.00 | - | 41 | 28 | 51.90% |
| MDB241115P00340000 | 2024-04-11 10:37AM EDT | 340.00 | 44.65 | 40.95 | 41.80 | 0.00 | - | 3 | 5 | 51.38% |
| MDB241115P00350000 | 2024-04-11 10:37AM EDT | 350.00 | 49.70 | 42.50 | 47.40 | 0.00 | - | 3 | 30 | 52.23% |
| MDB241115P00360000 | 2024-04-24 1:43PM EDT | 360.00 | 49.36 | 48.35 | 52.20 | 0.00 | - | 1 | 22 | 51.58% |
| MDB241115P00370000 | 2024-04-29 10:52AM EDT | 370.00 | 55.00 | 55.85 | 57.00 | +2.39 | +4.54% | 1 | 34 | 50.15% |
| MDB241115P00380000 | 2024-04-24 3:00PM EDT | 380.00 | 61.00 | 58.95 | 62.55 | 0.00 | - | 1 | 19 | 50.25% |
| MDB241115P00390000 | 2024-04-22 12:06PM EDT | 390.00 | 86.80 | 65.15 | 68.35 | 0.00 | - | 2 | 6 | 49.81% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 400.00 | 79.60 | 73.15 | 74.75 | 0.00 | - | 2 | 8 | 49.67% |
| MDB241115P00410000 | 2024-04-26 2:33PM EDT | 410.00 | 72.45 | 79.70 | 82.65 | 0.00 | - | 1 | 3 | 50.71% |
| MDB241115P00430000 | 2024-04-25 9:48AM EDT | 430.00 | 100.00 | 92.90 | 97.10 | 0.00 | - | - | 5 | 50.91% |
| MDB241115P00440000 | 2024-04-26 10:27AM EDT | 440.00 | 90.55 | 97.95 | 103.90 | 0.00 | - | 1 | 1 | 50.29% |
| MDB241115P00470000 | 2024-04-12 10:52AM EDT | 470.00 | 129.21 | 120.45 | 126.60 | 0.00 | - | 2 | 2 | 49.52% |
© 2024 Yahoo. All rights reserved.