UK Markets open in 3 hrs 15 mins

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
506.99-2.66 (-0.52%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB211119C001400002021-05-18 2:23PM EDT140.00135.00242.60246.500.00-120.00%
MDB211119C001500002021-05-17 12:09AM EDT150.00108.500.000.000.00--00.00%
MDB211119C001800002021-04-14 3:48PM EDT180.00134.1590.4093.500.00-550.00%
MDB211119C001900002021-03-19 2:32PM EDT190.00130.50128.70135.300.00-110.00%
MDB211119C001950002021-05-06 1:10PM EDT195.0075.00123.00126.800.00-140.00%
MDB211119C002000002021-06-01 10:56AM EDT200.0091.70189.10193.000.00-330.00%
MDB211119C002100002021-06-04 10:53AM EDT210.0098.80178.40182.500.00-220.00%
MDB211119C002200002021-06-04 10:05AM EDT220.0096.60169.10172.900.00-110.00%
MDB211119C002300002021-06-03 11:12AM EDT230.0062.70161.10165.100.00-670.00%
MDB211119C002400002021-06-02 10:53AM EDT240.0066.80154.70157.700.00--360.00%
MDB211119C002600002021-06-17 3:34PM EDT260.00120.80132.90137.100.00-8130.00%
MDB211119C002800002021-06-22 1:08PM EDT280.00116.80116.50120.100.00-160.00%
MDB211119C002900002021-06-10 1:06PM EDT290.00107.50110.00112.300.00-1190.00%
MDB211119C003100002021-06-14 3:01PM EDT310.0094.7094.7097.800.00-980.00%
MDB211119C003200002021-06-17 11:41AM EDT320.0072.8985.4088.500.00-190.00%
MDB211119C003300002021-06-21 9:45AM EDT330.0074.0080.5083.600.00-190.00%
MDB211119C003400002021-06-18 2:15PM EDT340.0070.8373.5076.500.00-150.00%
MDB211119C003600002021-06-22 11:25AM EDT360.0062.5061.2064.10+2.55+4.25%3230.00%
MDB211119C003900002021-06-22 10:06AM EDT390.0047.0345.0047.40+4.27+9.99%1200.00%
MDB211119C004000002021-06-24 9:43AM EDT400.0042.8041.7043.40+1.86+4.54%2650.00%
MDB211119C004100002021-06-22 12:59PM EDT410.0038.2037.6039.400.00-2180.00%
MDB211119C004200002021-06-24 12:30PM EDT420.0035.6034.5035.90+1.54+4.52%5190.00%
MDB211119C004400002021-06-18 3:22PM EDT440.0026.3127.6029.100.00-133680.00%
MDB211119C004500002021-06-22 12:47PM EDT450.0025.9625.0027.800.00-5380.00%
MDB211119C004700002021-06-22 12:47PM EDT470.0021.4019.9021.80+0.25+1.18%5930.00%
MDB211119C004900002021-06-18 9:51AM EDT490.0013.7015.8017.500.00-5206.14%
MDB211119C005000002021-06-15 9:55AM EDT500.007.0014.6015.500.00--114.21%
MDB211119C005200002021-06-17 3:36PM EDT520.008.5012.1013.400.00--122.94%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB211119P001300002021-05-07 3:57PM EDT130.001.800.004.600.00-23180.59%
MDB211119P001450002021-04-23 10:12AM EDT145.001.152.103.200.00-11171.07%
MDB211119P001600002021-06-11 12:29PM EDT160.001.100.001.050.00-23123.14%
MDB211119P001700002021-06-24 9:34AM EDT170.000.750.500.95-1.90-71.70%34122.22%
MDB211119P001750002021-05-03 3:15PM EDT175.005.064.107.500.00--1172.68%
MDB211119P001800002021-05-12 12:04PM EDT180.0010.700.402.950.00-412132.10%
MDB211119P001850002021-05-03 3:15PM EDT185.006.544.609.000.00-11170.73%
MDB211119P001900002021-05-12 1:25PM EDT190.0012.501.755.000.00-12142.93%
MDB211119P001950002021-03-24 2:55PM EDT195.0010.706.007.500.00--3162.42%
MDB211119P002000002021-05-19 12:25PM EDT200.0012.601.503.900.00-3189130.35%
MDB211119P002200002021-06-22 11:20AM EDT220.002.752.002.750.00-212115.39%
MDB211119P002300002021-06-21 12:51PM EDT230.003.302.653.400.00-111115.11%
MDB211119P002400002021-06-16 3:06PM EDT240.005.903.705.500.00-313119.78%
MDB211119P002600002021-06-24 10:23AM EDT260.005.905.706.20-1.00-14.49%2202115.41%
MDB211119P002800002021-06-17 10:34AM EDT280.009.598.509.300.00-150116.26%
MDB211119P003000002021-06-22 2:20PM EDT300.0014.0012.3013.000.00-164117.04%
MDB211119P003400002021-06-22 11:47AM EDT340.0026.3522.0023.900.00-120118.95%
MDB211119P003500002021-06-23 9:35AM EDT350.0031.3626.2027.500.00-222120.92%
MDB211119P003600002021-06-22 2:09PM EDT360.0035.8131.3033.000.00-227124.88%
MDB211119P003700002021-06-17 12:17PM EDT370.0046.0033.6036.000.00-310123.40%
MDB211119P003800002021-06-22 12:59PM EDT380.0041.0840.3042.30-4.17-9.22%117128.21%
MDB211119P004000002021-05-19 3:19PM EDT400.00137.5054.5057.400.00-716138.37%
MDB211119P004200002021-06-18 10:06AM EDT420.0070.8062.7063.900.00-1213135.57%
MDB211119P004300002021-04-01 10:12AM EDT430.00157.40141.80146.100.00-11245.86%
MDB211119P004400002021-06-23 9:57AM EDT440.0081.7076.7078.800.00-10142.00%
MDB211119P004500002021-06-15 10:37AM EDT450.00113.1082.2085.000.00-22142.81%
MDB211119P004600002021-06-18 9:48AM EDT460.0099.8089.9092.000.00-1013145.40%
MDB211119P004700002021-06-15 11:35AM EDT470.00130.3098.80100.600.00--1149.57%
MDB211119P004800002021-06-18 9:48AM EDT480.00115.80106.30109.200.00-1010152.53%
MDB211119P004900002021-06-18 1:24PM EDT490.00121.50115.60117.300.00-12156.09%
MDB211119P005000002021-06-15 9:46AM EDT500.00156.60121.60125.200.00--10157.17%