UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,330.60 -62.30 (-2.60%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,427.44 -1,223.45 (-2.24%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00290000 | 2024-05-10 1:20PM EDT | 2024-05-31 | 69.43 | 64.80 | 71.85 | 0.00 | - | - | 2 | 108.72% |
| MDB240621C00290000 | 2024-01-10 10:59AM EDT | 2024-06-21 | 109.85 | 215.70 | 222.45 | 0.00 | - | 2 | 18 | 555.77% |
| MDB240719C00290000 | 2024-04-22 12:03PM EDT | 2024-07-19 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240816C00290000 | 2024-05-07 12:44PM EDT | 2024-08-16 | 83.87 | 77.50 | 80.00 | 0.00 | - | 2 | 7 | 60.42% |
| MDB240920C00290000 | 2024-05-01 2:48PM EDT | 2024-09-20 | 112.05 | 84.45 | 87.65 | 0.00 | - | 6 | 4 | 63.10% |
| MDB250117C00290000 | 2024-03-18 11:11AM EDT | 2025-01-17 | 108.50 | 94.40 | 98.95 | 0.00 | - | 1 | 16 | 56.62% |
| MDB251219C00290000 | 2023-11-06 11:42AM EDT | 2025-12-19 | 134.80 | 170.90 | 176.55 | 0.00 | - | 3 | 4 | 90.76% |
| MDB260116C00290000 | 2024-05-21 3:28PM EDT | 2026-01-16 | 145.00 | 134.45 | 139.85 | 0.00 | - | 2 | 9 | 63.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00290000 | 2024-05-23 12:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 34 | 74 | 99.22% |
| MDB240531P00290000 | 2024-05-23 2:42PM EDT | 2024-05-31 | 2.62 | 1.76 | 5.90 | +0.77 | +41.62% | 25 | 107 | 115.36% |
| MDB240607P00290000 | 2024-05-23 3:11PM EDT | 2024-06-07 | 3.49 | 2.18 | 3.65 | +0.98 | +39.04% | 10 | 320 | 79.76% |
| MDB240614P00290000 | 2024-05-23 11:44AM EDT | 2024-06-14 | 2.94 | 2.69 | 5.05 | -0.31 | -9.54% | 1 | 9 | 72.40% |
| MDB240621P00290000 | 2024-05-23 12:02PM EDT | 2024-06-21 | 3.45 | 3.20 | 5.45 | -0.95 | -21.59% | 9 | 218 | 65.66% |
| MDB240628P00290000 | 2024-05-16 11:50AM EDT | 2024-06-28 | 4.55 | 2.78 | 6.55 | 0.00 | - | - | 1 | 60.60% |
| MDB240719P00290000 | 2024-05-21 12:37PM EDT | 2024-07-19 | 6.09 | 5.05 | 8.10 | 0.00 | - | 1 | 48 | 54.54% |
| MDB240816P00290000 | 2024-05-07 10:12AM EDT | 2024-08-16 | 13.40 | 9.75 | 10.70 | 0.00 | - | 4 | 75 | 53.31% |
| MDB240920P00290000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 13.73 | 13.35 | 16.50 | 0.00 | - | 5 | 282 | 53.28% |
| MDB241115P00290000 | 2024-05-14 10:28AM EDT | 2024-11-15 | 19.85 | 16.10 | 20.45 | 0.00 | - | 1 | 24 | 51.63% |
| MDB241220P00290000 | 2024-05-21 1:59PM EDT | 2024-12-20 | 21.60 | 23.90 | 25.65 | 0.00 | - | 6 | 15 | 52.38% |
| MDB250117P00290000 | 2024-05-21 1:58PM EDT | 2025-01-17 | 23.45 | 25.40 | 26.95 | 0.00 | - | 24 | 289 | 50.79% |
| MDB251219P00290000 | 2024-05-20 3:55PM EDT | 2025-12-19 | 44.65 | 46.55 | 50.85 | 0.00 | - | 1 | 254 | 49.99% |
| MDB260116P00290000 | 2024-05-21 3:57PM EDT | 2026-01-16 | 46.86 | 47.95 | 52.40 | 0.00 | - | 1 | 28 | 49.86% |
© 2024 Yahoo. All rights reserved.