MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB261218C00115000 | 2024-06-28 9:33AM EDT | 115.00 | 159.00 | 157.50 | 166.00 | +16.35 | +11.46% | 1 | 3 | 73.52% |
| MDB261218C00125000 | 2024-06-18 12:27PM EDT | 125.00 | 125.58 | 149.00 | 159.00 | 0.00 | - | - | 5 | 70.30% |
| MDB261218C00160000 | 2024-06-21 3:14PM EDT | 160.00 | 112.45 | 128.00 | 138.00 | 0.00 | - | 2 | 1 | 66.20% |
| MDB261218C00175000 | 2024-06-10 9:42AM EDT | 175.00 | 105.42 | 120.00 | 130.00 | 0.00 | - | - | 1 | 64.99% |
| MDB261218C00195000 | 2024-06-28 12:55PM EDT | 195.00 | 112.62 | 110.00 | 120.00 | +112.62 | - | 1 | 0 | 63.55% |
| MDB261218C00200000 | 2024-06-26 9:33AM EDT | 200.00 | 94.15 | 107.00 | 117.00 | 0.00 | - | 1 | 8 | 62.70% |
| MDB261218C00210000 | 2024-06-21 3:58PM EDT | 210.00 | 91.95 | 104.10 | 113.00 | 0.00 | - | 4 | 2 | 63.02% |
| MDB261218C00220000 | 2024-06-26 2:00PM EDT | 220.00 | 97.00 | 98.00 | 108.00 | 0.00 | - | 2 | 15 | 61.56% |
| MDB261218C00230000 | 2024-06-27 2:20PM EDT | 230.00 | 96.82 | 94.00 | 104.00 | 0.00 | - | 1 | 14 | 61.21% |
| MDB261218C00240000 | 2024-06-26 3:51PM EDT | 240.00 | 89.00 | 90.00 | 100.00 | 0.00 | - | 4 | 6 | 60.76% |
| MDB261218C00250000 | 2024-06-28 10:48AM EDT | 250.00 | 92.48 | 86.00 | 96.00 | +7.63 | +8.99% | 5 | 15 | 60.22% |
| MDB261218C00260000 | 2024-06-27 3:51PM EDT | 260.00 | 84.41 | 84.05 | 92.00 | 0.00 | - | 1 | 12 | 60.31% |
| MDB261218C00270000 | 2024-06-27 3:51PM EDT | 270.00 | 80.46 | 79.00 | 89.00 | 0.00 | - | 1 | 8 | 59.58% |
| MDB261218C00280000 | 2024-06-21 3:58PM EDT | 280.00 | 67.35 | 75.00 | 85.00 | 0.00 | - | 22 | 19 | 58.80% |
| MDB261218C00290000 | 2024-06-21 3:58PM EDT | 290.00 | 64.40 | 72.00 | 82.00 | 0.00 | - | 8 | 21 | 58.62% |
| MDB261218C00300000 | 2024-06-27 10:55AM EDT | 300.00 | 71.00 | 69.00 | 79.00 | 0.00 | - | 1 | 15 | 58.36% |
| MDB261218C00310000 | 2024-06-28 11:47AM EDT | 310.00 | 70.50 | 66.00 | 76.00 | +11.40 | +19.29% | 1 | 3 | 58.03% |
| MDB261218C00320000 | 2024-06-28 10:48AM EDT | 320.00 | 69.08 | 63.00 | 73.00 | +12.98 | +23.14% | 5 | 4 | 57.63% |
| MDB261218C00330000 | 2024-06-21 3:07PM EDT | 330.00 | 53.15 | 60.00 | 70.00 | 0.00 | - | 10 | 7 | 57.18% |
| MDB261218C00340000 | 2024-06-26 3:36PM EDT | 340.00 | 59.40 | 58.00 | 68.00 | 0.00 | - | 1 | 8 | 57.30% |
| MDB261218C00350000 | 2024-06-21 3:03PM EDT | 350.00 | 49.25 | 55.00 | 65.00 | 0.00 | - | 35 | 18 | 56.72% |
| MDB261218C00360000 | 2024-06-28 10:48AM EDT | 360.00 | 59.00 | 53.00 | 63.00 | +11.70 | +24.74% | 1 | 7 | 56.72% |
| MDB261218C00370000 | 2024-06-25 1:07PM EDT | 370.00 | 46.20 | 51.50 | 60.00 | 0.00 | - | 3 | 6 | 56.52% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB261218P00115000 | 2024-06-26 2:45PM EDT | 115.00 | 15.00 | 7.00 | 17.00 | 0.00 | - | 25 | 27 | 51.93% |
| MDB261218P00120000 | 2024-06-10 11:42AM EDT | 120.00 | 14.00 | 8.00 | 18.00 | 0.00 | - | - | 1 | 51.16% |
| MDB261218P00150000 | 2024-06-20 10:19AM EDT | 150.00 | 25.71 | 16.00 | 26.00 | 0.00 | - | - | 5 | 53.64% |
| MDB261218P00165000 | 2024-06-11 3:43PM EDT | 165.00 | 25.00 | 22.00 | 32.00 | 0.00 | - | 2 | 3 | 52.92% |
| MDB261218P00170000 | 2024-06-26 10:47AM EDT | 170.00 | 31.20 | 23.00 | 33.00 | 0.00 | - | 1 | 14 | 51.63% |
| MDB261218P00175000 | 2024-06-17 12:10PM EDT | 175.00 | 36.21 | 25.00 | 35.00 | 0.00 | - | 2 | 7 | 51.27% |
| MDB261218P00180000 | 2024-06-17 11:01AM EDT | 180.00 | 39.90 | 27.00 | 37.00 | 0.00 | - | 1 | 202 | 50.87% |
| MDB261218P00190000 | 2024-06-28 2:22PM EDT | 190.00 | 37.80 | 32.00 | 42.00 | +37.80 | - | 1 | 0 | 50.79% |
| MDB261218P00195000 | 2024-06-21 3:35PM EDT | 195.00 | 45.40 | 34.00 | 44.00 | 0.00 | - | 1 | 1 | 50.26% |
| MDB261218P00200000 | 2024-06-28 10:48AM EDT | 200.00 | 41.20 | 36.00 | 46.00 | -3.80 | -8.44% | 5 | 17 | 49.71% |
| MDB261218P00210000 | 2024-06-27 11:00AM EDT | 210.00 | 47.57 | 41.00 | 49.95 | 0.00 | - | 1 | 13 | 48.49% |
| MDB261218P00220000 | 2024-06-18 11:14AM EDT | 220.00 | 58.66 | 45.00 | 55.00 | 0.00 | - | 1 | 5 | 47.98% |
| MDB261218P00230000 | 2024-06-12 10:16AM EDT | 230.00 | 59.00 | 51.00 | 61.00 | 0.00 | - | - | 2 | 48.03% |
| MDB261218P00240000 | 2024-06-24 1:00PM EDT | 240.00 | 66.55 | 60.80 | 66.00 | 0.00 | - | 1 | 8 | 47.22% |
| MDB261218P00250000 | 2024-06-28 10:48AM EDT | 250.00 | 65.80 | 61.00 | 71.00 | +65.80 | - | 5 | 0 | 46.30% |
| MDB261218P00260000 | 2024-06-18 1:56PM EDT | 260.00 | 84.30 | 67.00 | 77.00 | 0.00 | - | 1 | 5 | 45.96% |
| MDB261218P00270000 | 2024-06-21 10:58AM EDT | 270.00 | 88.19 | 73.00 | 83.00 | 0.00 | - | 1 | 0 | 45.49% |
| MDB261218P00280000 | 2024-06-06 10:21AM EDT | 280.00 | 88.35 | 79.00 | 89.00 | 0.00 | - | - | 1 | 44.92% |
| MDB261218P00300000 | 2024-06-18 12:13PM EDT | 300.00 | 110.60 | 92.00 | 102.00 | 0.00 | - | 1 | 6 | 44.11% |
| MDB261218P00320000 | 2024-06-04 2:42PM EDT | 320.00 | 119.67 | 105.00 | 115.00 | 0.00 | - | 30 | 30 | 42.91% |
| MDB261218P00330000 | 2024-06-20 9:54AM EDT | 330.00 | 131.55 | 112.00 | 122.00 | 0.00 | - | - | 1 | 42.49% |
| MDB261218P00370000 | 2024-06-04 2:50PM EDT | 370.00 | 156.20 | 141.00 | 151.00 | 0.00 | - | 10 | 10 | 40.55% |
© 2024 Yahoo. All rights reserved.