UK Markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
373.11+14.21 (+3.96%)
At close: 4:00PM EDT
373.00 -0.11 (-0.03%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB220121C000500002020-08-11 10:17AM EDT50.00144.750.000.000.00-210.00%
MDB220121C000600002020-10-08 12:22PM EDT60.00197.30191.60196.400.00-140.00%
MDB220121C000700002020-07-09 5:06PM EDT70.00102.000.000.000.00-120.00%
MDB220121C000750002020-07-09 5:06PM EDT75.0080.000.000.000.00-7100.00%
MDB220121C000800002020-10-07 9:36AM EDT80.00174.35173.00178.000.00-2130.00%
MDB220121C000850002020-07-13 11:26AM EDT85.00144.00115.00119.400.00-1100.00%
MDB220121C000900002020-09-01 9:39AM EDT90.00156.53149.00154.000.00-140.00%
MDB220121C000950002020-08-31 2:45PM EDT95.00145.68144.50149.500.00-140.00%
MDB220121C001000002020-09-04 12:54PM EDT100.00122.00138.70143.000.00-2330.00%
MDB220121C001050002020-10-14 10:50AM EDT105.00166.620.000.000.00-300.00%
MDB220121C001100002020-10-13 11:27AM EDT110.00164.500.000.000.00-100.00%
MDB220121C001150002020-11-06 10:30AM EDT115.00143.650.000.000.00-100.00%
MDB220121C001200002020-10-28 9:33AM EDT120.00128.850.000.000.00-200.00%
MDB220121C001250002020-10-12 11:06AM EDT125.00149.160.000.000.00-100.00%
MDB220121C001300002020-10-14 12:03PM EDT130.00144.05125.00129.700.00-1160.00%
MDB220121C001350002020-10-06 1:49PM EDT135.00122.500.000.000.00-1210.00%
MDB220121C001400002020-11-06 11:37AM EDT140.00122.790.000.000.00-200.00%
MDB220121C001450002020-10-07 9:31AM EDT145.00119.69116.70120.500.00-1120.00%
MDB220121C001500002020-10-12 11:14AM EDT150.00128.880.000.000.00-100.00%
MDB220121C001550002020-10-15 2:00PM EDT155.00130.500.000.000.00-400.00%
MDB220121C001600002020-10-14 2:19PM EDT160.00121.300.000.000.00-7200.00%
MDB220121C001650002020-10-15 10:16AM EDT165.00117.500.000.000.00-100.00%
MDB220121C001700002020-11-02 3:15PM EDT170.0076.000.000.000.00-100.00%
MDB220121C001750002020-10-09 10:44AM EDT175.00106.9094.7098.600.00-240.00%
MDB220121C001800002020-10-21 1:19PM EDT180.0092.400.000.000.00-100.00%
MDB220121C001850002020-11-03 4:36PM EDT185.0070.800.000.000.00-100.00%
MDB220121C001900002020-11-06 11:37AM EDT190.0086.900.000.000.00-200.00%
MDB220121C001950002020-11-02 3:15PM EDT195.0061.950.000.000.00-100.00%
MDB220121C002000002020-11-03 11:52AM EDT200.0063.560.000.000.00-100.00%
MDB220121C002100002020-11-03 1:17PM EDT210.0059.700.000.000.00-100.00%
MDB220121C002200002020-11-04 3:51PM EDT220.0048.000.000.000.00-100.00%
MDB220121C002300002020-11-04 3:51PM EDT230.0059.280.000.000.00-100.00%
MDB220121C002400002020-10-28 9:33AM EDT240.0053.850.000.000.00-100.00%
MDB220121C002500002020-11-03 2:17PM EDT250.0041.600.000.000.00-500.00%
MDB220121C002600002020-11-10 11:42AM EDT260.0033.210.000.000.00-100.00%
MDB220121C002700002020-11-09 3:28PM EDT270.0042.950.000.000.00-21200.00%
MDB220121C002800002020-10-15 10:08AM EDT280.0053.3038.7042.600.00-1780.00%
MDB220121C002900002020-11-05 4:52PM EDT290.0040.500.000.000.00-200.00%
MDB220121C003000002020-10-30 3:51PM EDT300.0027.400.000.000.00-200.00%
MDB220121C003100002020-10-16 1:25PM EDT310.0044.600.000.000.00-36200.00%
MDB220121C003200002020-11-03 12:39PM EDT320.0023.190.000.000.00-500.00%
MDB220121C003300002020-10-06 3:51PM EDT330.0029.770.000.000.00-130.00%
MDB220121C003400002020-11-02 11:28AM EDT340.0019.500.000.000.00-500.00%
MDB220121C003500002020-10-22 12:45PM EDT350.0024.000.000.000.00-500.00%
MDB220121C003600002020-11-04 12:28PM EDT360.0019.700.000.000.00-300.00%
MDB220121C003700002020-10-12 9:44AM EDT370.0028.000.000.000.00-2400.00%
MDB220121C003900002020-10-20 12:46PM EDT390.0020.870.000.000.00-201.56%
MDB220121C004000002020-11-06 3:52PM EDT400.0015.500.000.000.00-101.56%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB220121P000500002020-10-07 3:08PM EDT50.001.250.001.700.00-115125.39%
MDB220121P000550002020-07-09 5:06PM EDT55.003.200.000.000.00-2250.00%
MDB220121P000600002020-11-02 11:10AM EDT60.001.800.000.000.00-3050.00%
MDB220121P000650002020-10-09 11:23AM EDT65.001.550.302.700.00-117119.31%
MDB220121P000700002020-10-07 3:23PM EDT70.002.650.003.100.00-58114.89%
MDB220121P000750002020-10-23 11:09AM EDT75.002.500.000.000.00-2050.00%
MDB220121P000800002020-11-05 1:53PM EDT80.002.400.000.000.00-1050.00%
MDB220121P000850002020-09-17 1:39PM EDT85.005.300.500.000.00-1878.22%
MDB220121P000900002020-09-28 3:37PM EDT90.004.102.655.700.00-14119.14%
MDB220121P000950002020-07-09 5:06PM EDT95.009.820.000.000.00-1525.00%
MDB220121P001000002020-10-16 1:11PM EDT100.004.100.000.000.00-5025.00%
MDB220121P001050002020-07-09 5:06PM EDT105.0012.700.000.000.00-1425.00%
MDB220121P001100002020-07-27 11:08AM EDT110.0010.998.0010.300.00-191125.82%
MDB220121P001150002020-06-22 11:57AM EDT115.0012.7010.2013.900.00-2131132.05%
MDB220121P001200002020-11-05 4:27PM EDT120.006.400.000.000.00-1025.00%
MDB220121P001250002020-07-24 3:44PM EDT125.0015.7012.3015.600.00-1182129.46%
MDB220121P001300002020-10-20 3:10PM EDT130.008.000.000.000.00-1025.00%
MDB220121P001350002020-10-20 1:44PM EDT135.0010.000.000.000.00-1025.00%
MDB220121P001400002020-10-06 10:52AM EDT140.009.800.000.000.00-116625.00%
MDB220121P001450002020-07-09 5:06PM EDT145.0057.000.000.000.00-32025.00%
MDB220121P001500002020-10-22 2:46PM EDT150.0013.100.000.000.00-1,000025.00%
MDB220121P001550002020-07-09 5:06PM EDT155.0030.900.000.000.00-1925.00%
MDB220121P001600002020-11-10 12:05PM EDT160.0019.100.000.000.00-104025.00%
MDB220121P001650002020-07-09 5:06PM EDT165.0035.900.000.000.00-7625025.00%
MDB220121P001700002020-09-08 9:32AM EDT170.0031.6118.4020.900.00-3103110.22%
MDB220121P001750002020-10-08 9:54AM EDT175.0021.6016.1020.500.00-35104.08%
MDB220121P001800002020-11-05 4:25PM EDT180.0020.500.000.000.00-1025.00%
MDB220121P001850002020-11-02 11:42AM EDT185.0029.500.000.000.00-59012.50%
MDB220121P001900002020-10-19 9:43AM EDT190.0022.200.000.000.00-1012.50%
MDB220121P001950002020-07-09 5:06PM EDT195.0052.000.000.000.00-1112.50%
MDB220121P002000002020-11-10 3:38PM EDT200.0034.000.000.000.00-1012.50%
MDB220121P002100002020-10-19 11:46AM EDT210.0029.400.000.000.00-2012.50%
MDB220121P002200002020-10-20 2:40PM EDT220.0037.100.000.000.00-100012.50%
MDB220121P002300002020-07-09 5:06PM EDT230.0067.890.000.000.00-2112.50%
MDB220121P002400002020-10-22 2:31PM EDT240.0048.800.000.000.00-4012.50%
MDB220121P002500002020-07-09 5:06PM EDT250.0090.300.000.000.00-3012.50%
MDB220121P002600002020-10-01 12:11PM EDT260.0068.2067.5072.000.00-22126.59%
MDB220121P002700002020-10-08 3:38PM EDT270.0066.8860.6064.900.00-35111.44%
MDB220121P002800002020-10-08 3:38PM EDT280.0073.1166.6071.400.00-520112.53%
MDB220121P002900002020-11-05 3:24PM EDT290.0075.500.000.000.00-206.25%
MDB220121P003000002020-10-19 9:40AM EDT300.0075.900.000.000.00-306.25%
MDB220121P003100002020-10-21 2:31PM EDT310.0088.900.000.000.00-206.25%
MDB220121P003200002020-09-28 11:27AM EDT320.00114.40112.60116.300.00--6136.54%
MDB220121P003300002020-10-12 12:07PM EDT330.00101.600.000.000.00-903.13%
MDB220121P003400002020-10-13 12:40PM EDT340.00105.400.000.000.00-17403.13%
MDB220121P003500002020-10-19 4:19PM EDT350.00116.000.000.000.00--01.56%
MDB220121P003600002020-10-19 4:19PM EDT360.00123.600.000.000.00--00.78%