MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00285000 | 2024-04-05 10:54AM EDT | 285.00 | 74.20 | 75.15 | 82.50 | 0.00 | - | 2 | 2 | 105.81% |
| MDB240510C00295000 | 2024-04-05 10:48AM EDT | 295.00 | 63.30 | 65.20 | 72.55 | 0.00 | - | 2 | 2 | 94.26% |
| MDB240510C00300000 | 2024-05-03 2:48PM EDT | 300.00 | 63.95 | 60.20 | 67.25 | -18.22 | -22.17% | 11 | 2 | 85.11% |
| MDB240510C00305000 | 2024-04-19 12:54PM EDT | 305.00 | 33.20 | 55.25 | 62.30 | 0.00 | - | 1 | 1 | 80.03% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 320.00 | 20.75 | 40.55 | 48.00 | 0.00 | - | 7 | 0 | 68.87% |
| MDB240510C00325000 | 2024-05-02 11:42AM EDT | 325.00 | 44.75 | 35.25 | 42.80 | 0.00 | - | 12 | 12 | 59.30% |
| MDB240510C00330000 | 2024-05-03 12:12PM EDT | 330.00 | 34.70 | 31.20 | 38.40 | -5.45 | -13.57% | 18 | 40 | 61.35% |
| MDB240510C00332500 | 2024-04-22 11:53AM EDT | 332.50 | 12.00 | 30.05 | 32.90 | 0.00 | - | - | 2 | 63.28% |
| MDB240510C00335000 | 2024-05-03 2:35PM EDT | 335.00 | 31.06 | 27.95 | 30.55 | -5.62 | -15.32% | 3 | 10 | 60.84% |
| MDB240510C00337500 | 2024-05-03 9:42AM EDT | 337.50 | 39.77 | 24.35 | 29.85 | +7.33 | +22.60% | 1 | 2 | 70.22% |
| MDB240510C00340000 | 2024-05-03 1:16PM EDT | 340.00 | 24.95 | 23.75 | 26.70 | -3.76 | -13.10% | 10 | 4 | 50.83% |
| MDB240510C00345000 | 2024-05-02 2:59PM EDT | 345.00 | 23.89 | 19.90 | 25.45 | 0.00 | - | 2 | 5 | 59.53% |
| MDB240510C00347500 | 2024-05-03 10:14AM EDT | 347.50 | 25.00 | 18.30 | 23.25 | -2.48 | -9.02% | 3 | 21 | 58.67% |
| MDB240510C00350000 | 2024-05-03 3:12PM EDT | 350.00 | 17.90 | 16.85 | 21.45 | -10.83 | -37.70% | 52 | 48 | 58.98% |
| MDB240510C00352500 | 2024-05-02 11:03AM EDT | 352.50 | 20.91 | 14.90 | 18.30 | 0.00 | - | 1 | 24 | 53.82% |
| MDB240510C00355000 | 2024-05-03 11:36AM EDT | 355.00 | 16.01 | 13.55 | 18.20 | -0.54 | -3.26% | 2 | 13 | 58.14% |
| MDB240510C00357500 | 2024-05-03 3:26PM EDT | 357.50 | 14.15 | 12.05 | 13.65 | -2.65 | -15.77% | 16 | 4 | 50.00% |
| MDB240510C00360000 | 2024-05-03 3:38PM EDT | 360.00 | 11.75 | 11.55 | 12.15 | -0.80 | -6.37% | 47 | 59 | 51.90% |
| MDB240510C00365000 | 2024-05-03 3:58PM EDT | 365.00 | 9.30 | 9.05 | 9.55 | -1.60 | -14.68% | 70 | 157 | 51.43% |
| MDB240510C00367500 | 2024-05-03 3:26PM EDT | 367.50 | 8.95 | 8.00 | 8.40 | -1.05 | -10.50% | 111 | 87 | 51.36% |
| MDB240510C00370000 | 2024-05-03 3:26PM EDT | 370.00 | 7.90 | 6.55 | 8.30 | -0.90 | -10.23% | 109 | 146 | 52.47% |
| MDB240510C00372500 | 2024-05-03 3:48PM EDT | 372.50 | 7.00 | 4.35 | 6.55 | -1.95 | -21.79% | 74 | 130 | 52.64% |
| MDB240510C00375000 | 2024-05-03 3:24PM EDT | 375.00 | 5.99 | 4.75 | 5.55 | -1.11 | -15.63% | 35 | 167 | 51.67% |
| MDB240510C00377500 | 2024-05-03 3:38PM EDT | 377.50 | 5.50 | 3.45 | 5.15 | -1.45 | -20.86% | 64 | 28 | 53.56% |
| MDB240510C00380000 | 2024-05-03 3:57PM EDT | 380.00 | 4.05 | 2.81 | 4.05 | -1.25 | -23.58% | 115 | 40 | 51.01% |
| MDB240510C00385000 | 2024-05-03 3:54PM EDT | 385.00 | 3.05 | 2.49 | 3.10 | -1.10 | -26.51% | 43 | 55 | 51.95% |
| MDB240510C00390000 | 2024-05-03 3:57PM EDT | 390.00 | 1.99 | 1.66 | 2.20 | -1.51 | -43.14% | 51 | 53 | 51.62% |
| MDB240510C00395000 | 2024-05-03 3:54PM EDT | 395.00 | 1.50 | 1.13 | 2.03 | -0.99 | -39.76% | 58 | 42 | 51.84% |
| MDB240510C00400000 | 2024-05-03 3:46PM EDT | 400.00 | 1.34 | 0.90 | 1.19 | -0.46 | -25.56% | 236 | 62 | 51.17% |
| MDB240510C00405000 | 2024-05-03 2:27PM EDT | 405.00 | 0.80 | 0.60 | 0.87 | -0.51 | -38.93% | 8 | 77 | 51.59% |
| MDB240510C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 0.46 | 0.45 | 0.91 | -0.55 | -54.46% | 122 | 225 | 55.08% |
| MDB240510C00415000 | 2024-05-03 1:37PM EDT | 415.00 | 0.40 | 0.18 | 1.11 | -0.36 | -47.37% | 41 | 105 | 58.64% |
| MDB240510C00420000 | 2024-05-03 3:58PM EDT | 420.00 | 0.40 | 0.16 | 0.61 | -0.20 | -33.33% | 46 | 168 | 57.03% |
| MDB240510C00425000 | 2024-05-03 1:55PM EDT | 425.00 | 0.27 | 0.09 | 0.43 | -0.37 | -57.81% | 19 | 76 | 56.93% |
| MDB240510C00430000 | 2024-05-03 1:19PM EDT | 430.00 | 0.17 | 0.07 | 0.32 | -0.29 | -63.04% | 3 | 48 | 57.91% |
| MDB240510C00435000 | 2024-05-03 12:21PM EDT | 435.00 | 0.13 | 0.05 | 0.47 | -1.24 | -90.51% | 1 | 37 | 63.87% |
| MDB240510C00440000 | 2024-05-03 3:47PM EDT | 440.00 | 0.10 | 0.03 | 0.68 | -0.13 | -56.52% | 28 | 53 | 70.51% |
| MDB240510C00445000 | 2024-05-03 9:49AM EDT | 445.00 | 0.24 | 0.02 | 0.50 | -0.27 | -52.94% | 3 | 9 | 70.51% |
| MDB240510C00450000 | 2024-05-02 12:19PM EDT | 450.00 | 0.24 | 0.02 | 0.46 | 0.00 | - | 4 | 47 | 72.85% |
| MDB240510C00455000 | 2024-05-02 11:51AM EDT | 455.00 | 0.24 | 0.01 | 0.65 | 0.00 | - | 2 | 21 | 79.64% |
| MDB240510C00465000 | 2024-05-01 3:37PM EDT | 465.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 1 | 51 | 81.84% |
| MDB240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 98.83% |
| MDB240510C00490000 | 2024-04-30 3:13PM EDT | 490.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 117.04% |
| MDB240510C00510000 | 2024-04-23 9:32AM EDT | 510.00 | 0.10 | 0.00 | 2.37 | 0.00 | - | 1 | 19 | 137.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00220000 | 2024-05-01 2:03PM EDT | 220.00 | 0.01 | 0.00 | 2.17 | -0.09 | -90.00% | 7 | 9 | 199.80% |
| MDB240510P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.41 | 0.00 | 0.14 | 0.00 | - | - | 1 | 125.78% |
| MDB240510P00240000 | 2024-04-22 2:25PM EDT | 240.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | - | 2 | 134.57% |
| MDB240510P00250000 | 2024-04-29 10:05AM EDT | 250.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 114.45% |
| MDB240510P00255000 | 2024-04-22 10:14AM EDT | 255.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 106.45% |
| MDB240510P00260000 | 2024-04-22 1:47PM EDT | 260.00 | 0.51 | 0.00 | 1.80 | 0.00 | - | 40 | 41 | 136.33% |
| MDB240510P00265000 | 2024-04-18 1:36PM EDT | 265.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | - | 5 | 129.74% |
| MDB240510P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 90.82% |
| MDB240510P00275000 | 2024-05-03 2:02PM EDT | 275.00 | 0.06 | 0.00 | 1.02 | -0.04 | -40.00% | 1 | 33 | 105.42% |
| MDB240510P00280000 | 2024-05-02 3:09PM EDT | 280.00 | 0.12 | 0.00 | 0.69 | +0.08 | +200.00% | 2 | 4 | 93.36% |
| MDB240510P00285000 | 2024-05-02 1:29PM EDT | 285.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 1,119 | 104.15% |
| MDB240510P00290000 | 2024-05-01 3:53PM EDT | 290.00 | 0.12 | 0.00 | 1.80 | 0.00 | - | 495 | 867 | 97.90% |
| MDB240510P00295000 | 2024-04-23 3:28PM EDT | 295.00 | 0.83 | 0.00 | 0.91 | 0.00 | - | 4 | 39 | 80.66% |
| MDB240510P00300000 | 2024-05-03 9:32AM EDT | 300.00 | 0.04 | 0.01 | 0.82 | -0.07 | -63.64% | 4 | 32 | 73.93% |
| MDB240510P00305000 | 2024-05-03 2:08PM EDT | 305.00 | 0.10 | 0.03 | 0.67 | -0.09 | -47.37% | 35 | 114 | 66.46% |
| MDB240510P00310000 | 2024-05-03 2:00PM EDT | 310.00 | 0.20 | 0.07 | 0.72 | -0.03 | -13.04% | 15 | 37 | 62.50% |
| MDB240510P00315000 | 2024-05-03 2:08PM EDT | 315.00 | 0.23 | 0.15 | 0.74 | -0.10 | -30.30% | 13 | 93 | 58.45% |
| MDB240510P00320000 | 2024-05-03 3:45PM EDT | 320.00 | 0.40 | 0.43 | 0.60 | -0.22 | -35.48% | 119 | 132 | 54.59% |
| MDB240510P00325000 | 2024-05-03 3:58PM EDT | 325.00 | 0.78 | 0.68 | 0.91 | -0.14 | -15.22% | 50 | 84 | 53.93% |
| MDB240510P00330000 | 2024-05-03 3:57PM EDT | 330.00 | 1.15 | 0.21 | 1.33 | -0.31 | -21.23% | 143 | 131 | 54.83% |
| MDB240510P00332500 | 2024-05-03 3:59PM EDT | 332.50 | 1.37 | 1.05 | 1.50 | -0.27 | -16.46% | 105 | 22 | 51.00% |
| MDB240510P00335000 | 2024-05-03 3:58PM EDT | 335.00 | 1.78 | 1.38 | 1.94 | -0.06 | -3.26% | 119 | 59 | 51.69% |
| MDB240510P00337500 | 2024-05-03 3:23PM EDT | 337.50 | 1.70 | 1.92 | 2.80 | -0.80 | -32.00% | 35 | 55 | 54.38% |
| MDB240510P00340000 | 2024-05-03 3:49PM EDT | 340.00 | 1.94 | 2.38 | 2.82 | -1.16 | -37.42% | 30 | 125 | 52.59% |
| MDB240510P00342500 | 2024-05-03 3:57PM EDT | 342.50 | 3.05 | 2.66 | 3.35 | +0.39 | +14.66% | 22 | 17 | 51.73% |
| MDB240510P00345000 | 2024-05-03 3:59PM EDT | 345.00 | 3.80 | 2.78 | 3.90 | +0.60 | +18.75% | 22 | 51 | 50.05% |
| MDB240510P00347500 | 2024-05-03 3:54PM EDT | 347.50 | 4.00 | 3.45 | 4.85 | -0.35 | -8.05% | 11 | 32 | 51.03% |
| MDB240510P00350000 | 2024-05-03 3:57PM EDT | 350.00 | 5.05 | 4.25 | 5.40 | -0.70 | -12.17% | 19 | 749 | 50.59% |
| MDB240510P00352500 | 2024-05-03 3:31PM EDT | 352.50 | 5.12 | 4.20 | 6.20 | -0.71 | -12.18% | 163 | 9 | 53.55% |
| MDB240510P00355000 | 2024-05-03 3:56PM EDT | 355.00 | 6.50 | 5.95 | 7.30 | -0.80 | -10.96% | 272 | 51 | 50.78% |
| MDB240510P00360000 | 2024-05-03 3:59PM EDT | 360.00 | 8.80 | 8.55 | 9.15 | -0.23 | -2.55% | 87 | 32 | 51.15% |
| MDB240510P00362500 | 2024-05-03 3:56PM EDT | 362.50 | 9.67 | 9.60 | 10.35 | -1.38 | -12.49% | 32 | 21 | 50.66% |
| MDB240510P00365000 | 2024-05-03 3:26PM EDT | 365.00 | 10.45 | 10.95 | 11.65 | -1.57 | -13.06% | 37 | 117 | 50.68% |
| MDB240510P00370000 | 2024-05-03 3:25PM EDT | 370.00 | 13.40 | 10.75 | 16.15 | -1.66 | -11.02% | 44 | 752 | 60.50% |
| MDB240510P00372500 | 2024-05-03 10:19AM EDT | 372.50 | 14.00 | 15.15 | 18.15 | -1.50 | -9.68% | 6 | 93 | 54.99% |
| MDB240510P00375000 | 2024-05-03 3:47PM EDT | 375.00 | 16.50 | 15.50 | 18.00 | -0.80 | -4.62% | 32 | 117 | 53.31% |
| MDB240510P00377500 | 2024-05-03 10:24AM EDT | 377.50 | 17.35 | 18.05 | 20.45 | +8.25 | +90.66% | 3 | 7 | 50.44% |
| MDB240510P00380000 | 2024-05-03 11:14AM EDT | 380.00 | 21.38 | 18.95 | 22.40 | +1.38 | +6.90% | 6 | 138 | 58.08% |
| MDB240510P00385000 | 2024-05-01 3:18PM EDT | 385.00 | 12.35 | 24.05 | 26.50 | 0.00 | - | 2 | 4 | 52.14% |
| MDB240510P00390000 | 2024-05-03 10:43AM EDT | 390.00 | 28.13 | 27.15 | 30.80 | +8.32 | +42.00% | 2 | 3 | 62.27% |
| MDB240510P00395000 | 2024-04-23 9:59AM EDT | 395.00 | 42.38 | 31.55 | 35.30 | 0.00 | - | 2 | 13 | 64.94% |
| MDB240510P00400000 | 2024-05-03 3:58PM EDT | 400.00 | 37.97 | 35.45 | 40.00 | +1.47 | +4.03% | 3 | 11 | 68.47% |
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 450.00 | 76.00 | 83.20 | 90.90 | 0.00 | - | 3 | 1 | 126.66% |
© 2024 Yahoo. All rights reserved.