UK markets open in 2 hours 45 minutes
NIKKEI 225
38,407.09 +1.43 (+0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,292.60 -10.30 (-0.45%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,292.52 -2,722.94 (-5.34%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220C00230000 | 2024-03-19 1:49PM EDT | 230.00 | 144.89 | 125.20 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| MDB241220C00270000 | 2024-02-09 12:24PM EDT | 270.00 | 253.73 | 142.30 | 146.25 | 0.00 | - | 2 | 2 | 89.97% |
| MDB241220C00280000 | 2024-03-28 9:37AM EDT | 280.00 | 114.05 | 133.30 | 135.20 | 0.00 | - | 2 | 4 | 84.50% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 330.00 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 62.88% |
| MDB241220C00340000 | 2024-04-26 10:06AM EDT | 340.00 | 93.48 | 79.60 | 85.80 | 0.00 | - | 9 | 36 | 62.26% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 350.00 | 61.75 | 74.30 | 80.30 | 0.00 | - | 1 | 4 | 61.41% |
| MDB241220C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 77.20 | 70.05 | 74.90 | -8.17 | -9.57% | 1 | 19 | 60.90% |
| MDB241220C00370000 | 2024-04-30 11:54AM EDT | 370.00 | 69.25 | 65.35 | 70.85 | -5.15 | -6.92% | 2 | 2 | 60.61% |
| MDB241220C00380000 | 2024-04-26 1:13PM EDT | 380.00 | 77.80 | 61.90 | 65.20 | 0.00 | - | 2 | 16 | 59.99% |
| MDB241220C00390000 | 2024-04-22 2:27PM EDT | 390.00 | 45.40 | 57.25 | 61.25 | 0.00 | - | 11 | 47 | 59.41% |
| MDB241220C00400000 | 2024-04-26 10:17AM EDT | 400.00 | 68.37 | 53.95 | 57.45 | 0.00 | - | 5 | 78 | 59.31% |
| MDB241220C00410000 | 2024-04-30 1:06PM EDT | 410.00 | 53.85 | 52.40 | 54.15 | -9.60 | -15.13% | 19 | 148 | 60.02% |
| MDB241220C00420000 | 2024-04-30 1:06PM EDT | 420.00 | 50.50 | 49.00 | 50.40 | -9.20 | -15.41% | 9 | 150 | 59.58% |
| MDB241220C00430000 | 2024-04-29 10:37AM EDT | 430.00 | 51.00 | 45.95 | 49.45 | 0.00 | - | 3 | 129 | 60.34% |
| MDB241220C00440000 | 2024-04-30 3:58PM EDT | 440.00 | 43.65 | 41.90 | 44.25 | -9.05 | -17.17% | 1 | 200 | 58.70% |
| MDB241220C00450000 | 2024-04-30 11:35AM EDT | 450.00 | 41.90 | 39.10 | 41.50 | -3.20 | -7.10% | 1 | 109 | 58.51% |
| MDB241220C00460000 | 2024-04-30 11:35AM EDT | 460.00 | 39.20 | 35.35 | 39.10 | -3.05 | -7.22% | 2 | 61 | 57.92% |
| MDB241220C00470000 | 2024-04-30 12:11PM EDT | 470.00 | 35.99 | 33.95 | 36.25 | -3.61 | -9.12% | 4 | 35 | 58.04% |
| MDB241220C00480000 | 2024-04-29 3:19PM EDT | 480.00 | 34.80 | 29.65 | 35.10 | 0.00 | - | 1 | 30 | 57.49% |
| MDB241220C00490000 | 2024-04-04 2:33PM EDT | 490.00 | 26.90 | 29.50 | 31.70 | 0.00 | - | 24 | 40 | 57.69% |
| MDB241220C00500000 | 2024-04-29 3:11PM EDT | 500.00 | 30.40 | 28.50 | 29.65 | 0.00 | - | 5 | 88 | 58.02% |
| MDB241220C00510000 | 2024-04-29 3:29PM EDT | 510.00 | 28.90 | 25.65 | 27.70 | 0.00 | - | 3 | 20 | 57.40% |
| MDB241220C00520000 | 2024-04-30 12:42PM EDT | 520.00 | 25.43 | 23.50 | 25.85 | -1.27 | -4.76% | 6 | 36 | 57.04% |
| MDB241220C00530000 | 2024-04-15 2:29PM EDT | 530.00 | 19.35 | 21.40 | 24.15 | 0.00 | - | 1 | 24 | 56.67% |
| MDB241220C00540000 | 2024-03-18 10:29AM EDT | 540.00 | 21.33 | 14.25 | 17.00 | 0.00 | - | - | 1 | 50.40% |
| MDB241220C00550000 | 2024-04-22 1:03PM EDT | 550.00 | 12.25 | 19.05 | 21.05 | 0.00 | - | 29 | 68 | 56.71% |
| MDB241220C00560000 | 2024-04-26 11:15AM EDT | 560.00 | 23.88 | 18.20 | 19.70 | 0.00 | - | 4 | 12 | 56.88% |
| MDB241220C00570000 | 2024-01-24 4:37PM EDT | 570.00 | 38.75 | 56.80 | 58.70 | 0.00 | - | - | 2 | 95.06% |
| MDB241220C00580000 | 2024-04-11 3:26PM EDT | 580.00 | 15.05 | 15.75 | 20.70 | 0.00 | - | 2 | 34 | 58.67% |
| MDB241220C00590000 | 2024-04-12 2:39PM EDT | 590.00 | 13.37 | 14.05 | 16.05 | 0.00 | - | 1 | 1 | 56.17% |
| MDB241220C00600000 | 2024-04-05 11:05AM EDT | 600.00 | 14.80 | 11.75 | 14.95 | 0.00 | - | 1 | 16 | 55.22% |
| MDB241220C00610000 | 2024-02-26 1:57PM EDT | 610.00 | 50.10 | 12.90 | 13.50 | 0.00 | - | 2 | 6 | 56.16% |
| MDB241220C00620000 | 2024-04-25 10:37AM EDT | 620.00 | 12.20 | 11.15 | 12.95 | 0.00 | - | 2 | 41 | 55.73% |
| MDB241220C00630000 | 2024-04-19 12:34PM EDT | 630.00 | 7.00 | 9.30 | 14.20 | 0.00 | - | 1 | 2 | 56.38% |
| MDB241220C00650000 | 2024-03-07 11:58AM EDT | 650.00 | 27.40 | 9.35 | 12.30 | 0.00 | - | - | 1 | 57.11% |
| MDB241220C00660000 | 2024-02-09 3:54PM EDT | 660.00 | 60.25 | 15.25 | 16.90 | 0.00 | - | - | 2 | 65.19% |
| MDB241220C00670000 | 2024-02-28 12:34PM EDT | 670.00 | 35.62 | 8.35 | 8.90 | 0.00 | - | - | 1 | 55.64% |
| MDB241220C00680000 | 2024-04-12 2:56PM EDT | 680.00 | 7.00 | 7.10 | 8.60 | 0.00 | - | 1 | 9 | 55.24% |
| MDB241220C00700000 | 2024-03-08 12:23PM EDT | 700.00 | 13.59 | 7.80 | 8.25 | 0.00 | - | 2 | 20 | 57.31% |
| MDB241220C00710000 | 2024-04-22 10:39AM EDT | 710.00 | 3.50 | 5.80 | 7.25 | 0.00 | - | 1 | 2 | 55.41% |
| MDB241220C00720000 | 2024-03-08 11:00AM EDT | 720.00 | 14.30 | 6.80 | 7.25 | 0.00 | - | 1 | 2 | 57.18% |
| MDB241220C00730000 | 2024-03-06 10:44AM EDT | 730.00 | 20.80 | 4.90 | 6.30 | 0.00 | - | 1 | 0 | 55.14% |
| MDB241220C00740000 | 2024-04-23 2:11PM EDT | 740.00 | 5.40 | 4.35 | 5.75 | 0.00 | - | - | 14 | 54.70% |
| MDB241220C00750000 | 2024-04-29 11:42AM EDT | 750.00 | 5.00 | 3.25 | 5.30 | -0.85 | -14.53% | 1 | 20 | 53.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220P00175000 | 2024-04-26 11:56AM EDT | 175.00 | 3.65 | 2.94 | 4.70 | 0.00 | - | 4 | 72 | 62.27% |
| MDB241220P00180000 | 2024-04-30 9:55AM EDT | 180.00 | 4.20 | 3.35 | 5.00 | -0.37 | -8.10% | 1 | 1 | 61.50% |
| MDB241220P00185000 | 2024-04-09 10:08AM EDT | 185.00 | 4.50 | 3.90 | 5.30 | 0.00 | - | - | 1 | 60.89% |
| MDB241220P00190000 | 2024-04-01 3:53PM EDT | 190.00 | 5.30 | 4.75 | 6.05 | 0.00 | - | - | 1 | 61.33% |
| MDB241220P00200000 | 2024-04-25 10:51AM EDT | 200.00 | 7.25 | 5.30 | 6.85 | 0.00 | - | 1 | 33 | 59.16% |
| MDB241220P00210000 | 2024-04-23 3:34PM EDT | 210.00 | 7.60 | 4.95 | 8.70 | 0.00 | - | 1 | 357 | 57.08% |
| MDB241220P00220000 | 2024-04-22 1:54PM EDT | 220.00 | 11.90 | 7.40 | 10.00 | 0.00 | - | 1 | 55 | 57.32% |
| MDB241220P00230000 | 2024-04-30 10:54AM EDT | 230.00 | 10.80 | 8.55 | 11.75 | +0.20 | +1.89% | 1 | 256 | 56.22% |
| MDB241220P00240000 | 2024-04-24 1:54PM EDT | 240.00 | 12.45 | 9.90 | 14.65 | 0.00 | - | 5 | 59 | 56.00% |
| MDB241220P00250000 | 2024-04-22 11:50AM EDT | 250.00 | 21.50 | 14.80 | 16.25 | 0.00 | - | 4 | 120 | 57.09% |
| MDB241220P00260000 | 2024-04-26 10:11AM EDT | 260.00 | 15.45 | 16.45 | 18.85 | 0.00 | - | 2 | 113 | 56.04% |
| MDB241220P00270000 | 2024-04-19 12:42PM EDT | 270.00 | 26.80 | 19.35 | 21.95 | 0.00 | - | 4 | 16 | 55.89% |
| MDB241220P00280000 | 2024-04-29 1:51PM EDT | 280.00 | 21.70 | 19.80 | 24.20 | 0.00 | - | 4 | 6 | 53.41% |
| MDB241220P00290000 | 2024-04-09 2:02PM EDT | 290.00 | 27.40 | 24.05 | 28.25 | 0.00 | - | 5 | 9 | 54.06% |
| MDB241220P00300000 | 2024-04-30 10:56AM EDT | 300.00 | 28.79 | 29.35 | 31.40 | +0.99 | +3.56% | 1 | 66 | 54.40% |
| MDB241220P00310000 | 2024-04-24 10:59AM EDT | 310.00 | 33.20 | 30.15 | 35.25 | 0.00 | - | 1 | 24 | 52.46% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 320.00 | 49.17 | 36.40 | 37.95 | 0.00 | - | 12 | 248 | 52.50% |
| MDB241220P00330000 | 2024-04-19 3:52PM EDT | 330.00 | 55.42 | 40.90 | 42.55 | 0.00 | - | 1 | 215 | 52.32% |
| MDB241220P00340000 | 2024-04-26 2:33PM EDT | 340.00 | 41.85 | 45.00 | 47.10 | 0.00 | - | 2 | 15 | 51.69% |
| MDB241220P00350000 | 2024-04-30 12:11PM EDT | 350.00 | 50.40 | 50.25 | 51.55 | +4.57 | +9.97% | 5 | 125 | 51.31% |
| MDB241220P00360000 | 2024-04-30 2:47PM EDT | 360.00 | 55.25 | 55.30 | 56.80 | +4.77 | +9.45% | 11 | 104 | 50.96% |
| MDB241220P00370000 | 2024-04-30 12:52PM EDT | 370.00 | 61.45 | 60.65 | 62.25 | +4.95 | +8.76% | 7 | 123 | 50.61% |
| MDB241220P00380000 | 2024-04-30 12:45PM EDT | 380.00 | 67.15 | 66.30 | 67.85 | +3.50 | +5.50% | 15 | 99 | 50.24% |
| MDB241220P00390000 | 2024-04-30 12:54PM EDT | 390.00 | 73.35 | 72.25 | 73.45 | +4.65 | +6.77% | 22 | 162 | 50.30% |
| MDB241220P00400000 | 2024-04-30 12:54PM EDT | 400.00 | 79.45 | 78.15 | 79.60 | +4.30 | +5.72% | 25 | 113 | 49.97% |
| MDB241220P00410000 | 2024-04-29 11:00AM EDT | 410.00 | 82.10 | 81.60 | 85.90 | 0.00 | - | 12 | 33 | 49.57% |
| MDB241220P00420000 | 2024-04-29 10:57AM EDT | 420.00 | 88.10 | 90.90 | 94.65 | 0.00 | - | 8 | 74 | 51.10% |
| MDB241220P00430000 | 2024-04-29 9:48AM EDT | 430.00 | 93.00 | 97.65 | 99.70 | 0.00 | - | 1 | 46 | 49.24% |
| MDB241220P00440000 | 2024-04-26 9:55AM EDT | 440.00 | 97.70 | 104.05 | 108.75 | 0.00 | - | 3 | 13 | 50.71% |
| MDB241220P00450000 | 2024-03-06 11:41AM EDT | 450.00 | 97.84 | 113.25 | 116.95 | 0.00 | - | 1 | 4 | 51.30% |
| MDB241220P00470000 | 2024-04-22 2:48PM EDT | 470.00 | 145.25 | 124.10 | 129.40 | 0.00 | - | 1 | 13 | 48.36% |
| MDB241220P00490000 | 2024-02-23 11:55AM EDT | 490.00 | 102.97 | 145.75 | 151.70 | 0.00 | - | 1 | 102 | 51.35% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 500.00 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 40.58% |
| MDB241220P00510000 | 2024-02-09 2:36PM EDT | 510.00 | 95.00 | 148.10 | 150.95 | 0.00 | - | - | 1 | 33.95% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 520.00 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 51.66% |
| MDB241220P00540000 | 2024-04-23 1:42PM EDT | 540.00 | 188.00 | 180.90 | 187.80 | 0.00 | - | 1 | 5 | 47.31% |
| MDB241220P00550000 | 2024-02-09 2:43PM EDT | 550.00 | 118.30 | 179.00 | 183.10 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00560000 | 2024-02-13 1:23PM EDT | 560.00 | 138.35 | 197.70 | 202.05 | 0.00 | - | 3 | 4 | 41.97% |
| MDB241220P00570000 | 2024-02-13 2:40PM EDT | 570.00 | 144.45 | 206.65 | 210.90 | 0.00 | - | 2 | 3 | 41.22% |
| MDB241220P00580000 | 2024-02-14 3:52PM EDT | 580.00 | 146.30 | 226.25 | 230.65 | 0.00 | - | 2 | 2 | 53.25% |
| MDB241220P00590000 | 2024-02-14 10:47AM EDT | 590.00 | 157.65 | 236.40 | 239.65 | 0.00 | - | 2 | 1 | 53.91% |
| MDB241220P00600000 | 2024-02-09 2:42PM EDT | 600.00 | 150.60 | 221.65 | 226.45 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00610000 | 2024-02-14 3:52PM EDT | 610.00 | 167.10 | 253.75 | 258.90 | 0.00 | - | 7 | 4 | 53.94% |
| MDB241220P00660000 | 2024-02-21 2:50PM EDT | 660.00 | 246.95 | 300.00 | 308.35 | 0.00 | - | - | 0 | 55.93% |
| MDB241220P00690000 | 2024-04-25 2:22PM EDT | 690.00 | 321.85 | 320.00 | 329.00 | 0.00 | - | - | 1 | 48.85% |
| MDB241220P00750000 | 2024-03-05 10:30AM EDT | 750.00 | 333.23 | 397.40 | 403.25 | 0.00 | - | - | 0 | 72.89% |
© 2024 Yahoo. All rights reserved.