MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.00 | 0.00 | - | 8 | 20 | 70.00 | 0.20 | 0.00 | - | 7 | 204 |
| 340.00 | 0.00 | - | 1 | 1 | 75.00 | 1.17 | 0.00 | - | 3 | 26 |
| 327.94 | 0.00 | - | 40 | 13 | 80.00 | 0.39 | 0.00 | - | 1 | 137 |
| 147.80 | 0.00 | - | 1 | 12 | 85.00 | 0.21 | 0.00 | - | 1 | 41 |
| 292.17 | 0.00 | - | 1 | 1 | 90.00 | 0.42 | 0.00 | - | 2 | 34 |
| 211.31 | 0.00 | - | 1 | 0 | 95.00 | 0.47 | 0.00 | - | 1 | 35 |
| 269.00 | 0.00 | - | 1 | 19 | 100.00 | 0.59 | 0.00 | - | 200 | 302 |
| 288.05 | 0.00 | - | 1 | 1 | 105.00 | 1.10 | 0.00 | - | 1 | 104 |
| 296.89 | 0.00 | - | 2 | 5 | 110.00 | 1.00 | 0.00 | - | 2 | 77 |
| 72.95 | 0.00 | - | 4 | 3 | 115.00 | 1.03 | 0.00 | - | 1 | 473 |
| 283.50 | 0.00 | - | 1 | 5 | 120.00 | 2.00 | 0.00 | - | 1 | 658 |
| 293.98 | 0.00 | - | 1 | 8 | 125.00 | 1.55 | 0.00 | - | 2 | 49 |
| 255.95 | 0.00 | - | 1 | 5 | 130.00 | 1.68 | 0.00 | - | 20 | 201 |
| 311.05 | 0.00 | - | 2 | 2 | 135.00 | 1.72 | 0.00 | - | 6 | 359 |
| 224.30 | 0.00 | - | 1 | 10 | 140.00 | 1.95 | 0.00 | - | 2 | 19 |
| 196.37 | 0.00 | - | 1 | 0 | 145.00 | 1.87 | 0.00 | - | 1 | 60 |
| 245.92 | 0.00 | - | 10 | 35 | 150.00 | 2.20 | 0.00 | - | 14 | 666 |
| 259.28 | 0.00 | - | 4 | 29 | 155.00 | 2.37 | 0.00 | - | 2 | 115 |
| 279.15 | 0.00 | - | 9 | 26 | 160.00 | 2.67 | 0.00 | - | 1 | 250 |
| 260.65 | 0.00 | - | 36 | 56 | 165.00 | 2.79 | 0.00 | - | 13 | 121 |
| 316.24 | 0.00 | - | 1 | 11 | 170.00 | 3.70 | 0.00 | - | 2 | 112 |
| 311.74 | 0.00 | - | 1 | 26 | 175.00 | 4.30 | 0.00 | - | 2 | 12 |
| 291.55 | 0.00 | - | 1 | 21 | 180.00 | 4.57 | 0.00 | - | 5 | 473 |
| 287.15 | 0.00 | - | 1 | 15 | 185.00 | 6.75 | 0.00 | - | 1 | 306 |
| 195.70 | 0.00 | - | 4 | 14 | 190.00 | 6.10 | 0.00 | - | 10 | 199 |
| 239.54 | 0.00 | - | 1 | 23 | 195.00 | 6.27 | -1.17 | -15.73% | 2 | 128 |
| 178.35 | 0.00 | - | 1 | 111 | 200.00 | 6.35 | 0.00 | - | 1 | 547 |
| 201.57 | 0.00 | - | 1 | 33 | 210.00 | 8.11 | 0.00 | - | 1 | 651 |
| 242.47 | 0.00 | - | 1 | 150 | 220.00 | 11.35 | 0.00 | - | 1 | 318 |
| 160.63 | 0.00 | - | 3 | 26 | 230.00 | 11.95 | 0.00 | - | 1 | 350 |
| 152.40 | 0.00 | - | 2 | 34 | 240.00 | 14.30 | 0.00 | - | 11 | 246 |
| 143.94 | 0.00 | - | 1 | 22 | 250.00 | 16.44 | 0.00 | - | 1 | 191 |
| 129.00 | 0.00 | - | 1 | 15 | 260.00 | 19.55 | 0.00 | - | 2 | 184 |
| 119.00 | 0.00 | - | 2 | 29 | 270.00 | 21.87 | 0.00 | - | 5 | 204 |
| 99.03 | 0.00 | - | 1 | 1,062 | 280.00 | 24.41 | 0.00 | - | 2 | 676 |
| 108.50 | 0.00 | - | 1 | 16 | 290.00 | 30.55 | 0.00 | - | 2 | 279 |
| 100.00 | 0.00 | - | 2 | 150 | 300.00 | 34.30 | 0.00 | - | 4 | 721 |
| 115.00 | 0.00 | - | 1 | 98 | 310.00 | 38.80 | 0.00 | - | 2 | 853 |
| 109.80 | 0.00 | - | 2 | 276 | 320.00 | 43.00 | 0.00 | - | 3 | 610 |
| 94.48 | 0.00 | - | 1 | 73 | 330.00 | 44.75 | -3.55 | -7.35% | 6 | 163 |
| 82.80 | 0.00 | - | 3 | 144 | 340.00 | 50.00 | 0.00 | - | 1 | 315 |
| 78.75 | 0.00 | - | 2 | 163 | 350.00 | 57.80 | 0.00 | - | 3 | 553 |
| 68.41 | 0.00 | - | 2 | 140 | 360.00 | 61.60 | 0.00 | - | 1 | 172 |
| 66.00 | 0.00 | - | 1 | 180 | 370.00 | 67.20 | 0.00 | - | 5 | 257 |
| 60.50 | 0.00 | - | 3 | 379 | 380.00 | 75.26 | 0.00 | - | 4 | 199 |
| 58.30 | 0.00 | - | 3 | 384 | 390.00 | 69.10 | 0.00 | - | 7 | 373 |
| 51.87 | 0.00 | - | 1 | 485 | 400.00 | 88.50 | 0.00 | - | 2 | 849 |
| 49.80 | +0.10 | +0.20% | 6 | 263 | 410.00 | 86.50 | 0.00 | - | 15 | 178 |
| 45.27 | 0.00 | - | 1 | 163 | 420.00 | 85.10 | 0.00 | - | 8 | 57 |
| 50.50 | 0.00 | - | 2 | 154 | 430.00 | 108.70 | 0.00 | - | 3 | 45 |
| 38.20 | 0.00 | - | 2 | 210 | 440.00 | 97.60 | 0.00 | - | 12 | 48 |
| 37.88 | 0.00 | - | 4 | 270 | 450.00 | 123.79 | 0.00 | - | 2 | 388 |
| 34.30 | -6.10 | -15.10% | 10 | 96 | 460.00 | 131.56 | 0.00 | - | 2 | 21 |
| 47.55 | 0.00 | - | 13 | 191 | 470.00 | 146.95 | 0.00 | - | 1 | 264 |
| 36.80 | 0.00 | - | 1 | 106 | 480.00 | 144.10 | 0.00 | - | 10 | 33 |
| 37.17 | 0.00 | - | 1 | 82 | 490.00 | 146.40 | 0.00 | - | 5 | 49 |
| 31.85 | 0.00 | - | 4 | 545 | 500.00 | 154.80 | 0.00 | - | 2 | 49 |
| 29.95 | 0.00 | - | 3 | 54 | 510.00 | 161.45 | 0.00 | - | 7 | 76 |
| 28.25 | 0.00 | - | 7 | 116 | 520.00 | 139.45 | 0.00 | - | 2 | 71 |
| 26.65 | 0.00 | - | 10 | 47 | 530.00 | 161.70 | 0.00 | - | 4 | 57 |
| 15.67 | 0.00 | - | 1 | 71 | 540.00 | 172.83 | 0.00 | - | 9 | 75 |
| 16.60 | -3.05 | -15.52% | 1 | 359 | 550.00 | 207.93 | 0.00 | - | 3 | 27 |
| 17.64 | -0.36 | -2.00% | 1 | 88 | 560.00 | 230.00 | 0.00 | - | 2 | 2 |
| 25.10 | 0.00 | - | 7 | 64 | 570.00 | 130.50 | 0.00 | - | 11 | 18 |
| 15.17 | 0.00 | - | 2 | 48 | 580.00 | 137.20 | 0.00 | - | 5 | 14 |
| 17.31 | 0.00 | - | 5 | 104 | 590.00 | 143.75 | 0.00 | - | 6 | 12 |
| 12.45 | -5.65 | -31.22% | 1 | 112 | 600.00 | 249.00 | 0.00 | - | 8 | 63 |
| 14.80 | 0.00 | - | 7 | 78 | 610.00 | 174.80 | 0.00 | - | 27 | 20 |
| 15.46 | 0.00 | - | 1 | 116 | 620.00 | 249.60 | 0.00 | - | 4 | 2 |
| 11.35 | 0.00 | - | 6 | 27 | 630.00 | 264.40 | 0.00 | - | 4 | 22 |
| 11.35 | 0.00 | - | 2 | 110 | 640.00 | 272.59 | 0.00 | - | 2 | 3 |
| 8.67 | 0.00 | - | 1 | 457 | 650.00 | 278.52 | 0.00 | - | 15 | 0 |
| 11.05 | 0.00 | - | 2 | 10 | 660.00 | 211.00 | 0.00 | - | 2 | 1 |
| 7.46 | 0.00 | - | 27 | 31 | 670.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 4 | 11 | 680.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 4 | 5 | 690.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 98 | 700.00 | 313.25 | 0.00 | - | 10 | 0 |
| 7.60 | 0.00 | - | 100 | 203 | 710.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 5 | 7 | 720.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 24 | 29 | 730.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 9 | 55 | 740.00 | 351.98 | 0.00 | - | 7 | 0 |
| 4.75 | -0.90 | -15.93% | 2 | 85 | 750.00 | 383.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.