UK markets close in 4 hours 33 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
371.94-11.86 (-3.09%)
At close: 04:00PM EDT
372.00 +0.06 (+0.02%)
Pre-market: 05:10AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB251219C001650002024-02-27 1:12PM EDT165.00314.30214.00222.900.00--156.86%
MDB251219C001800002023-08-31 2:24PM EDT180.00245.40204.25210.800.00--257.39%
MDB251219C002000002024-03-14 2:53PM EDT200.00203.00185.95191.850.00-1452.34%
MDB251219C002400002023-09-01 12:44PM EDT240.00226.00171.65176.500.00-2162.49%
MDB251219C002500002023-09-25 9:37AM EDT250.00157.53151.25159.250.00-1251.86%
MDB251219C002700002023-08-08 3:37PM EDT270.00187.30185.60191.150.00--184.58%
MDB251219C002800002023-11-06 11:41AM EDT280.00138.54176.40184.300.00--181.64%
MDB251219C002900002023-11-06 11:42AM EDT290.00134.80170.90176.550.00-3479.76%
MDB251219C003000002024-04-03 3:14PM EDT300.00122.500.000.000.00-100.00%
MDB251219C003100002023-12-07 11:02AM EDT310.00162.10137.85144.150.00-221363.37%
MDB251219C003200002024-03-20 1:20PM EDT320.00123.00101.40110.000.00-102646.81%
MDB251219C003300002023-12-07 11:29AM EDT330.00157.75129.60134.550.00-12662.96%
MDB251219C003400002024-04-18 10:14AM EDT340.00105.900.000.000.00-150.00%
MDB251219C003500002024-04-11 9:50AM EDT350.00112.500.000.000.00-200.00%
MDB251219C003600002024-03-05 12:13PM EDT360.00148.19100.20105.150.00-21552.61%
MDB251219C003700002024-04-22 10:51AM EDT370.0083.920.000.000.00-1130.00%
MDB251219C003800002024-03-13 2:50PM EDT380.00116.5495.60101.000.00-1254.30%
MDB251219C003900002024-02-15 4:42PM EDT390.00190.8694.00100.450.00-12255.60%
MDB251219C004000002024-04-04 11:42AM EDT400.0088.140.000.000.00-101.56%
MDB251219C004100002024-03-15 11:31AM EDT410.0092.1384.7590.150.00-1153.82%
MDB251219C004200002024-04-24 2:24PM EDT420.0094.190.000.000.00-10131.56%
MDB251219C004300002024-04-05 10:24AM EDT430.0082.000.000.000.00-183.13%
MDB251219C004400002024-01-19 1:11PM EDT440.00106.82157.05164.450.00-1799.52%
MDB251219C004500002024-04-04 11:42AM EDT450.0072.940.000.000.00-203.13%
MDB251219C004600002024-04-12 3:54PM EDT460.0072.500.000.000.00-103.13%
MDB251219C004700002024-02-23 10:34AM EDT470.00141.2068.1073.350.00-1653.83%
MDB251219C004800002024-03-11 10:52AM EDT480.0077.1167.0569.800.00-3953.89%
MDB251219C004900002023-08-29 12:56PM EDT490.00105.3578.5585.450.00-6762.26%
MDB251219C005000002024-04-29 2:43PM EDT500.0070.800.000.000.00-106.25%
MDB251219C005200002024-01-18 12:12PM EDT520.0083.75127.30133.050.00-14591.47%
MDB251219C005300002024-03-15 12:25PM EDT530.0057.8853.7058.750.00--153.13%
MDB251219C005400002024-03-11 11:53AM EDT540.0063.5052.0556.050.00-18152.99%
MDB251219C005500002024-04-18 2:11PM EDT550.0043.000.000.000.00-206.25%
MDB251219C005600002024-01-19 4:45PM EDT560.0076.32114.15120.000.00-2988.35%
MDB251219C005800002024-03-11 9:53AM EDT580.0056.3844.3048.400.00-11052.57%
MDB251219C006000002024-03-15 11:30AM EDT600.0047.0041.4046.150.00-117752.84%
MDB251219C006200002024-03-19 9:30AM EDT620.0037.160.000.000.00-1506.25%
MDB251219C006500002024-03-06 4:06PM EDT650.0064.2437.9543.500.00-1155.00%
MDB251219C006800002024-02-09 11:26AM EDT680.00100.7139.2049.000.00--159.08%
MDB251219C007000002024-02-16 10:30AM EDT700.0082.4029.6034.450.00-5653.20%
MDB251219C007500002024-03-08 10:33AM EDT750.0044.0027.0529.600.00-1153.85%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB251219P001650002024-04-29 3:14PM EDT165.0011.000.000.000.00-115012.50%
MDB251219P001700002024-04-15 11:16AM EDT170.0013.790.000.000.00-1012.50%
MDB251219P001750002024-04-15 11:16AM EDT175.0013.850.000.000.00-13713012.50%
MDB251219P001800002024-04-15 11:16AM EDT180.0014.990.000.000.00-13012.50%
MDB251219P001850002024-04-22 3:55PM EDT185.0016.770.000.000.00-1712.50%
MDB251219P001900002024-04-15 11:16AM EDT190.0017.680.000.000.00-3012.50%
MDB251219P001950002024-04-15 11:16AM EDT195.0018.790.000.000.00-1012.50%
MDB251219P002000002024-04-22 2:46PM EDT200.0020.820.000.000.00-1628112.50%
MDB251219P002100002024-04-24 9:46AM EDT210.0020.310.000.000.00-27,2066.25%
MDB251219P002200002024-04-29 2:00PM EDT220.0023.130.000.000.00-106.25%
MDB251219P002300002024-04-29 1:59PM EDT230.0025.320.000.000.00-71096.25%
MDB251219P002400002024-04-29 1:59PM EDT240.0028.550.000.000.00-3536.25%
MDB251219P002500002024-04-26 1:21PM EDT250.0030.700.000.000.00-1706.25%
MDB251219P002600002024-04-26 3:07PM EDT260.0034.470.000.000.00-12806.25%
MDB251219P002700002024-04-22 3:55PM EDT270.0046.000.000.000.00-106.25%
MDB251219P002800002024-04-25 2:10PM EDT280.0044.000.000.000.00-171,3033.13%
MDB251219P002900002024-04-22 2:20PM EDT290.0054.900.000.000.00-22543.13%
MDB251219P003000002024-04-29 3:46PM EDT300.0051.050.000.000.00-103.13%
MDB251219P003100002024-04-29 3:46PM EDT310.0055.200.000.000.00-3403.13%
MDB251219P003200002024-04-29 3:46PM EDT320.0060.200.000.000.00-2373.13%
MDB251219P003300002024-04-24 2:19PM EDT330.0066.000.000.000.00-401.56%
MDB251219P003400002024-04-26 2:09PM EDT340.0067.490.000.000.00-401.56%
MDB251219P003500002024-04-08 3:29PM EDT350.0078.400.000.000.00-51560.78%
MDB251219P003600002024-04-10 10:34AM EDT360.0084.360.000.000.00-22230.78%
MDB251219P003700002024-03-11 3:58PM EDT370.0086.6088.9092.800.00-125350.34%
MDB251219P003800002024-03-18 9:55AM EDT380.0096.6297.50102.300.00-123850.77%
MDB251219P003900002024-02-13 2:14PM EDT390.0074.6593.85100.950.00-46747.83%
MDB251219P004000002024-04-23 1:57PM EDT400.00105.400.000.000.00-100.00%
MDB251219P004100002024-04-03 12:43PM EDT410.00121.940.000.000.00-100.00%
MDB251219P004200002024-01-18 2:13PM EDT420.00114.1189.8094.600.00-352833.87%
MDB251219P004300002024-03-19 10:55AM EDT430.00132.14134.05137.700.00-12451.95%
MDB251219P004400002024-01-16 10:44AM EDT440.00125.6596.45100.700.00-2029.53%
MDB251219P004500002023-12-07 11:32AM EDT450.00134.35138.20143.100.00-51848.16%
MDB251219P004600002023-09-07 11:26AM EDT460.00155.15158.55164.100.00--1453.88%
MDB251219P004700002024-03-11 3:55PM EDT470.00149.05154.80158.700.00-13648.56%
MDB251219P004800002024-02-20 4:52PM EDT480.00129.65156.00162.350.00-17446.47%
MDB251219P004900002024-04-22 10:53AM EDT490.00187.210.000.000.00-100.00%
MDB251219P005000002024-02-12 12:08PM EDT500.00120.50165.65170.300.00-22142.37%
MDB251219P005100002024-02-14 4:19PM EDT510.00132.00183.15188.150.00-2247.74%
MDB251219P005200002024-01-16 2:51PM EDT520.00172.25139.70146.250.00-400.00%
MDB251219P005400002024-01-16 2:52PM EDT540.00186.20152.10158.800.00-890.00%
MDB251219P005600002024-01-16 2:56PM EDT560.00200.95164.50171.700.00-110.00%
MDB251219P006100002024-02-21 3:32PM EDT610.00228.65262.40268.650.00--146.02%
MDB251219P006200002023-12-28 11:34AM EDT620.00235.30247.05253.000.00-21026.96%