UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.94 -0.69 (-0.84%) GOLD FUTURES
2,308.40 -49.30 (-2.09%) DOW
38,039.73 -346.36 (-0.90%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116C00165000 | 2024-04-23 11:24AM EDT | 165.00 | 221.49 | 224.00 | 232.55 | 0.00 | - | 1 | 64 | 74.10% |
| MDB260116C00170000 | 2024-04-18 11:55AM EDT | 170.00 | 201.08 | 221.00 | 229.90 | 0.00 | - | 50 | 42 | 74.46% |
| MDB260116C00175000 | 2024-03-27 9:47AM EDT | 175.00 | 210.43 | 229.00 | 240.00 | 0.00 | - | 1 | 42 | 87.91% |
| MDB260116C00180000 | 2024-04-12 2:40PM EDT | 180.00 | 202.42 | 214.00 | 223.00 | 0.00 | - | 1 | 43 | 73.50% |
| MDB260116C00185000 | 2024-03-05 11:09AM EDT | 185.00 | 260.00 | 194.10 | 202.80 | 0.00 | - | 2 | 68 | 54.23% |
| MDB260116C00190000 | 2024-04-03 3:55PM EDT | 190.00 | 185.14 | 207.00 | 216.00 | 0.00 | - | 1 | 2 | 72.38% |
| MDB260116C00195000 | 2024-02-15 12:38PM EDT | 195.00 | 312.80 | 193.00 | 201.00 | 0.00 | - | 2 | 1 | 60.49% |
| MDB260116C00200000 | 2024-04-25 12:05PM EDT | 200.00 | 200.42 | 200.00 | 209.00 | 0.00 | - | 1 | 6 | 71.19% |
| MDB260116C00210000 | 2024-02-12 10:44AM EDT | 210.00 | 324.82 | 195.80 | 202.50 | 0.00 | - | 2 | 2 | 71.45% |
| MDB260116C00220000 | 2024-04-25 1:53PM EDT | 220.00 | 194.00 | 188.00 | 195.10 | 0.00 | - | 1 | 7 | 69.54% |
| MDB260116C00230000 | 2024-04-03 3:48PM EDT | 230.00 | 159.30 | 181.00 | 189.15 | 0.00 | - | 2 | 9 | 68.59% |
| MDB260116C00240000 | 2024-04-25 9:43AM EDT | 240.00 | 169.00 | 174.00 | 184.00 | 0.00 | - | 1 | 8 | 67.88% |
| MDB260116C00250000 | 2024-04-02 9:41AM EDT | 250.00 | 151.73 | 170.05 | 177.15 | 0.00 | - | 1 | 7 | 67.61% |
| MDB260116C00260000 | 2024-04-30 12:08PM EDT | 260.00 | 166.87 | 164.00 | 169.70 | -12.13 | -6.78% | 2 | 10 | 66.23% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 270.00 | 133.29 | 158.05 | 166.00 | 0.00 | - | 2 | 12 | 66.20% |
| MDB260116C00280000 | 2024-03-20 11:04AM EDT | 280.00 | 146.00 | 121.60 | 128.55 | 0.00 | - | 1 | 25 | 46.42% |
| MDB260116C00290000 | 2024-03-22 11:26AM EDT | 290.00 | 135.20 | 115.00 | 123.40 | 0.00 | - | 1 | 7 | 46.62% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 300.00 | 148.00 | 142.00 | 151.00 | 0.00 | - | 1 | 79 | 64.77% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 310.00 | 109.26 | 137.00 | 142.90 | 0.00 | - | 10 | 27 | 63.28% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 320.00 | 105.12 | 131.00 | 138.85 | 0.00 | - | 10 | 28 | 62.71% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 330.00 | 106.48 | 126.00 | 134.15 | 0.00 | - | 10 | 30 | 62.18% |
| MDB260116C00340000 | 2024-04-17 2:53PM EDT | 340.00 | 111.00 | 124.10 | 129.45 | 0.00 | - | 2 | 24 | 62.50% |
| MDB260116C00350000 | 2024-04-29 3:47PM EDT | 350.00 | 124.36 | 120.10 | 125.20 | 0.00 | - | 10 | 33 | 62.25% |
| MDB260116C00360000 | 2024-04-29 10:14AM EDT | 360.00 | 121.80 | 114.00 | 120.45 | 0.00 | - | 1 | 55 | 61.20% |
| MDB260116C00370000 | 2024-04-26 11:07AM EDT | 370.00 | 125.42 | 109.00 | 118.00 | 0.00 | - | 1 | 19 | 61.06% |
| MDB260116C00380000 | 2024-04-26 11:07AM EDT | 380.00 | 120.42 | 106.00 | 113.70 | 0.00 | - | 1 | 24 | 60.89% |
| MDB260116C00390000 | 2024-04-29 12:25PM EDT | 390.00 | 110.10 | 102.00 | 109.95 | 0.00 | - | 1 | 17 | 60.55% |
| MDB260116C00400000 | 2024-04-24 10:32AM EDT | 400.00 | 101.50 | 100.05 | 106.50 | 0.00 | - | 1 | 123 | 60.78% |
| MDB260116C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 100.56 | 96.55 | 100.95 | 0.00 | - | 11 | 34 | 59.97% |
| MDB260116C00420000 | 2024-04-30 11:32AM EDT | 420.00 | 95.00 | 91.00 | 99.95 | -1.69 | -1.75% | 1 | 23 | 59.78% |
| MDB260116C00430000 | 2024-04-29 12:24PM EDT | 430.00 | 95.65 | 89.35 | 93.85 | 0.00 | - | 2 | 19 | 59.22% |
| MDB260116C00440000 | 2024-04-22 10:57AM EDT | 440.00 | 64.60 | 85.00 | 92.50 | 0.00 | - | 1 | 36 | 59.16% |
| MDB260116C00450000 | 2024-04-29 3:21PM EDT | 450.00 | 88.50 | 83.50 | 88.50 | +2.30 | +2.67% | 1 | 66 | 59.09% |
| MDB260116C00460000 | 2024-04-18 2:03PM EDT | 460.00 | 63.95 | 77.00 | 84.50 | 0.00 | - | 4 | 20 | 57.68% |
| MDB260116C00470000 | 2024-04-29 12:25PM EDT | 470.00 | 83.05 | 77.25 | 82.25 | 0.00 | - | 2 | 3 | 58.43% |
| MDB260116C00480000 | 2024-04-15 9:36AM EDT | 480.00 | 69.72 | 73.00 | 78.40 | 0.00 | - | 2 | 4 | 57.56% |
| MDB260116C00490000 | 2024-04-22 10:36AM EDT | 490.00 | 53.50 | 70.60 | 76.25 | 0.00 | - | 1 | 2 | 57.56% |
| MDB260116C00500000 | 2024-04-23 11:27AM EDT | 500.00 | 69.00 | 67.00 | 73.10 | 0.00 | - | 1 | 185 | 56.95% |
| MDB260116C00510000 | 2024-03-20 10:50AM EDT | 510.00 | 62.40 | 48.30 | 55.00 | 0.00 | - | 1 | 28 | 50.18% |
| MDB260116C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 49.50 | 64.80 | 68.80 | 0.00 | - | 2 | 73 | 57.43% |
| MDB260116C00530000 | 2024-04-15 3:00PM EDT | 530.00 | 54.50 | 62.70 | 66.90 | 0.00 | - | 1 | 13 | 57.42% |
| MDB260116C00540000 | 2024-04-18 10:37AM EDT | 540.00 | 50.46 | 60.05 | 64.60 | 0.00 | - | 1 | 25 | 57.12% |
| MDB260116C00550000 | 2024-04-26 11:51AM EDT | 550.00 | 67.58 | 56.40 | 65.00 | 0.00 | - | 1 | 32 | 57.24% |
| MDB260116C00560000 | 2024-04-19 2:11PM EDT | 560.00 | 42.95 | 56.30 | 62.35 | 0.00 | - | 2 | 33 | 57.45% |
| MDB260116C00570000 | 2024-01-09 11:27AM EDT | 570.00 | 65.00 | 116.35 | 121.40 | 0.00 | - | 2 | 29 | 89.56% |
| MDB260116C00580000 | 2024-04-19 12:50PM EDT | 580.00 | 40.00 | 51.75 | 56.85 | 0.00 | - | 2 | 64 | 56.57% |
| MDB260116C00600000 | 2024-04-22 10:11AM EDT | 600.00 | 35.33 | 46.90 | 53.20 | 0.00 | - | 3 | 102 | 55.96% |
| MDB260116C00620000 | 2024-03-28 11:01AM EDT | 620.00 | 45.50 | 53.00 | 56.45 | 0.00 | - | 1 | 116 | 60.09% |
| MDB260116C00630000 | 2024-04-18 2:14PM EDT | 630.00 | 33.45 | 44.55 | 47.70 | 0.00 | - | - | 20 | 56.16% |
| MDB260116C00650000 | 2024-03-26 12:08PM EDT | 650.00 | 40.00 | 40.60 | 44.95 | 0.00 | - | 2 | 2 | 55.75% |
| MDB260116C00660000 | 2024-03-04 3:11PM EDT | 660.00 | 81.60 | 31.95 | 36.95 | 0.00 | - | 2 | 2 | 51.61% |
| MDB260116C00670000 | 2024-04-18 2:14PM EDT | 670.00 | 28.90 | 38.20 | 43.15 | 0.00 | - | - | 20 | 55.94% |
| MDB260116C00680000 | 2024-04-18 1:58PM EDT | 680.00 | 28.40 | 36.55 | 43.00 | 0.00 | - | - | 20 | 56.09% |
| MDB260116C00690000 | 2024-04-18 1:46PM EDT | 690.00 | 27.75 | 33.75 | 40.80 | 0.00 | - | 1 | 4 | 55.28% |
| MDB260116C00700000 | 2024-04-18 2:11PM EDT | 700.00 | 26.00 | 32.90 | 37.85 | 0.00 | - | 20 | 21 | 54.78% |
| MDB260116C00710000 | 2024-04-18 2:10PM EDT | 710.00 | 25.20 | 31.95 | 38.40 | 0.00 | - | - | 20 | 55.29% |
| MDB260116C00720000 | 2024-04-18 2:18PM EDT | 720.00 | 24.35 | 33.25 | 36.95 | 0.00 | - | 69 | 73 | 55.85% |
| MDB260116C00730000 | 2024-04-18 1:58PM EDT | 730.00 | 23.95 | 32.15 | 35.50 | 0.00 | - | 13 | 13 | 55.67% |
| MDB260116C00740000 | 2024-04-02 12:15PM EDT | 740.00 | 26.35 | 28.25 | 35.10 | 0.00 | - | - | 3 | 54.92% |
| MDB260116C00750000 | 2024-04-18 2:18PM EDT | 750.00 | 22.15 | 29.80 | 33.40 | 0.00 | - | 18 | 41 | 55.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116P00165000 | 2024-04-23 10:22AM EDT | 165.00 | 11.10 | 11.30 | 12.95 | 0.00 | - | 1 | 174 | 56.09% |
| MDB260116P00170000 | 2024-04-15 11:16AM EDT | 170.00 | 14.45 | 10.30 | 16.40 | 0.00 | - | 1 | 36 | 56.11% |
| MDB260116P00175000 | 2024-04-15 11:16AM EDT | 175.00 | 14.49 | 11.70 | 14.35 | 0.00 | - | 1 | 149 | 53.93% |
| MDB260116P00180000 | 2024-04-15 11:16AM EDT | 180.00 | 15.64 | 13.85 | 16.50 | 0.00 | - | 1 | 38 | 55.11% |
| MDB260116P00185000 | 2024-04-24 9:58AM EDT | 185.00 | 15.33 | 11.00 | 17.90 | 0.00 | - | 1 | 26 | 52.50% |
| MDB260116P00190000 | 2024-04-15 11:16AM EDT | 190.00 | 18.42 | 16.35 | 19.05 | 0.00 | - | 3 | 45 | 54.82% |
| MDB260116P00195000 | 2024-04-23 11:40AM EDT | 195.00 | 18.00 | 17.40 | 18.90 | 0.00 | - | 1 | 23 | 53.66% |
| MDB260116P00200000 | 2024-04-29 3:28PM EDT | 200.00 | 19.15 | 18.90 | 20.05 | 0.00 | - | 3 | 212 | 53.48% |
| MDB260116P00210000 | 2024-04-26 12:41PM EDT | 210.00 | 20.30 | 20.95 | 22.30 | 0.00 | - | 3 | 227 | 52.48% |
| MDB260116P00220000 | 2024-04-29 3:04PM EDT | 220.00 | 24.28 | 20.85 | 29.00 | 0.00 | - | 2 | 455 | 52.46% |
| MDB260116P00230000 | 2024-04-30 9:38AM EDT | 230.00 | 27.10 | 27.15 | 28.05 | +1.05 | +4.03% | 5 | 137 | 51.69% |
| MDB260116P00240000 | 2024-04-29 1:59PM EDT | 240.00 | 29.30 | 28.45 | 33.15 | 0.00 | - | 3 | 24 | 51.24% |
| MDB260116P00250000 | 2024-04-19 2:46PM EDT | 250.00 | 40.82 | 33.55 | 34.70 | 0.00 | - | 1 | 312 | 50.76% |
| MDB260116P00260000 | 2024-04-26 3:07PM EDT | 260.00 | 35.37 | 36.45 | 41.30 | 0.00 | - | 1 | 270 | 51.21% |
| MDB260116P00270000 | 2024-04-26 10:12AM EDT | 270.00 | 38.25 | 40.65 | 43.40 | 0.00 | - | 3 | 199 | 50.32% |
| MDB260116P00280000 | 2024-04-25 2:09PM EDT | 280.00 | 44.73 | 44.50 | 50.00 | 0.00 | - | 5 | 8 | 50.78% |
| MDB260116P00290000 | 2024-04-22 12:02PM EDT | 290.00 | 59.75 | 48.50 | 49.90 | 0.00 | - | 1 | 29 | 49.36% |
| MDB260116P00300000 | 2024-04-29 3:58PM EDT | 300.00 | 52.59 | 51.75 | 58.00 | 0.00 | - | 11 | 248 | 51.38% |
| MDB260116P00310000 | 2024-04-29 3:46PM EDT | 310.00 | 56.30 | 56.50 | 60.30 | 0.00 | - | 2 | 112 | 49.57% |
| MDB260116P00320000 | 2024-04-29 3:46PM EDT | 320.00 | 60.85 | 58.00 | 66.50 | 0.00 | - | 2 | 8 | 50.08% |
| MDB260116P00330000 | 2024-04-24 2:19PM EDT | 330.00 | 67.07 | 65.25 | 69.75 | 0.00 | - | 4 | 108 | 48.73% |
| MDB260116P00340000 | 2024-04-26 3:39PM EDT | 340.00 | 68.20 | 70.20 | 73.10 | 0.00 | - | 54 | 152 | 47.39% |
| MDB260116P00350000 | 2024-04-29 3:58PM EDT | 350.00 | 75.79 | 74.70 | 78.30 | 0.00 | - | 10 | 90 | 47.04% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 360.00 | 88.60 | 80.10 | 83.50 | 0.00 | - | 1 | 162 | 46.60% |
| MDB260116P00370000 | 2024-04-29 10:27AM EDT | 370.00 | 86.49 | 85.40 | 89.05 | 0.00 | - | 1 | 240 | 46.27% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 380.00 | 100.25 | 90.65 | 94.55 | 0.00 | - | 2 | 122 | 45.84% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 390.00 | 103.00 | 96.00 | 100.30 | 0.00 | - | 1 | 59 | 45.46% |
| MDB260116P00400000 | 2024-04-18 1:40PM EDT | 400.00 | 117.00 | 102.80 | 106.00 | 0.00 | - | 2 | 186 | 44.97% |
| MDB260116P00410000 | 2024-04-18 3:24PM EDT | 410.00 | 125.04 | 106.55 | 112.35 | 0.00 | - | 1 | 15 | 44.75% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 420.00 | 122.50 | 114.40 | 118.50 | 0.00 | - | 2 | 47 | 44.36% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 430.00 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 45.06% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 440.00 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 42.20% |
| MDB260116P00450000 | 2024-04-18 1:40PM EDT | 450.00 | 150.80 | 134.40 | 140.00 | 0.00 | - | 2 | 10 | 44.33% |
| MDB260116P00460000 | 2024-03-06 1:53PM EDT | 460.00 | 131.20 | 143.15 | 150.95 | 0.00 | - | 2 | 3 | 46.16% |
| MDB260116P00470000 | 2024-03-06 10:48AM EDT | 470.00 | 136.03 | 153.45 | 158.30 | 0.00 | - | 1 | 40 | 46.05% |
| MDB260116P00480000 | 2024-04-15 2:12PM EDT | 480.00 | 167.90 | 153.20 | 160.90 | 0.00 | - | 4 | 9 | 43.38% |
| MDB260116P00500000 | 2024-03-07 2:30PM EDT | 500.00 | 159.95 | 171.75 | 176.80 | 0.00 | - | 150 | 158 | 43.49% |
| MDB260116P00510000 | 2024-02-16 10:54AM EDT | 510.00 | 140.80 | 184.00 | 191.00 | 0.00 | - | 2 | 10 | 46.83% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 520.00 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 41.87% |
| MDB260116P00530000 | 2024-02-16 10:54AM EDT | 530.00 | 152.90 | 199.35 | 206.00 | 0.00 | - | 2 | 2 | 46.20% |
| MDB260116P00540000 | 2024-02-16 11:26AM EDT | 540.00 | 159.30 | 206.15 | 213.05 | 0.00 | - | 2 | 2 | 45.55% |
| MDB260116P00550000 | 2024-02-21 3:34PM EDT | 550.00 | 185.90 | 214.40 | 218.30 | 0.00 | - | 2 | 5 | 43.83% |
| MDB260116P00560000 | 2024-02-16 10:55AM EDT | 560.00 | 172.40 | 222.00 | 229.35 | 0.00 | - | 3 | 2 | 45.33% |
| MDB260116P00570000 | 2024-02-13 4:06PM EDT | 570.00 | 178.10 | 221.45 | 228.10 | 0.00 | - | - | 1 | 39.57% |
| MDB260116P00580000 | 2024-02-15 12:28PM EDT | 580.00 | 182.15 | 238.80 | 245.65 | 0.00 | - | 2 | 3 | 44.93% |
| MDB260116P00590000 | 2024-02-16 10:53AM EDT | 590.00 | 191.10 | 246.45 | 254.45 | 0.00 | - | 2 | 9 | 45.05% |
| MDB260116P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 239.84 | 250.85 | 256.20 | 0.00 | - | 3 | 3 | 40.76% |
| MDB260116P00610000 | 2024-02-21 3:31PM EDT | 610.00 | 228.25 | 264.05 | 268.05 | 0.00 | - | - | 9 | 42.70% |
| MDB260116P00620000 | 2024-01-16 3:23PM EDT | 620.00 | 248.25 | 206.80 | 211.70 | 0.00 | - | 4 | 0 | 0.00% |
| MDB260116P00630000 | 2024-02-21 3:32PM EDT | 630.00 | 243.75 | 279.90 | 285.70 | 0.00 | - | - | 1 | 42.63% |
| MDB260116P00660000 | 2024-02-21 3:32PM EDT | 660.00 | 267.35 | 307.95 | 312.20 | 0.00 | - | - | 1 | 42.27% |
| MDB260116P00680000 | 2024-02-15 11:38AM EDT | 680.00 | 252.55 | 326.55 | 333.45 | 0.00 | - | 2 | 1 | 44.41% |
| MDB260116P00690000 | 2024-02-15 11:39AM EDT | 690.00 | 260.20 | 335.35 | 342.90 | 0.00 | - | 2 | 0 | 44.64% |
| MDB260116P00700000 | 2024-02-15 11:38AM EDT | 700.00 | 267.65 | 344.60 | 353.00 | 0.00 | - | 2 | 1 | 45.31% |
| MDB260116P00750000 | 2024-02-13 4:05PM EDT | 750.00 | 312.25 | 379.00 | 387.00 | 0.00 | - | - | 0 | 33.15% |
© 2024 Yahoo. All rights reserved.