MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00370000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 9.20 | 9.40 | 13.80 | -1.44 | -13.53% | 258 | 60 | 54.67% |
| MDB240531C00370000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 25.87 | 24.00 | 26.85 | -0.63 | -2.38% | 4 | 31 | 86.53% |
| MDB240607C00370000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 28.43 | 27.65 | 28.80 | -0.22 | -0.77% | 14 | 10 | 78.58% |
| MDB240614C00370000 | 2024-05-17 1:43PM EDT | 2024-06-14 | 28.45 | 28.20 | 30.95 | -3.15 | -9.97% | 17 | 6 | 71.37% |
| MDB240621C00370000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 31.25 | 30.60 | 31.75 | -0.05 | -0.16% | 12 | 279 | 67.35% |
| MDB240719C00370000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 36.10 | 36.60 | 37.20 | -0.64 | -1.74% | 6 | 199 | 59.58% |
| MDB240816C00370000 | 2024-05-16 1:22PM EDT | 2024-08-16 | 42.05 | 42.10 | 43.05 | 0.00 | - | 1 | 76 | 57.33% |
| MDB240920C00370000 | 2024-05-17 2:47PM EDT | 2024-09-20 | 50.35 | 51.75 | 52.60 | +0.35 | +0.70% | 10 | 26 | 59.92% |
| MDB241115C00370000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 57.50 | 59.05 | 60.30 | +7.95 | +16.04% | 1 | 23 | 57.17% |
| MDB241220C00370000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 69.55 | 64.90 | 70.70 | 0.00 | - | 1 | 4 | 59.66% |
| MDB250117C00370000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 70.68 | 69.60 | 71.20 | -0.62 | -0.87% | 1 | 181 | 58.35% |
| MDB250620C00370000 | 2024-05-15 11:06AM EDT | 2025-06-20 | 89.62 | 87.30 | 92.75 | 0.00 | - | 1 | 50 | 58.91% |
| MDB251219C00370000 | 2024-05-13 2:29PM EDT | 2025-12-19 | 102.10 | 106.35 | 111.45 | 0.00 | - | 1 | 14 | 59.55% |
| MDB260116C00370000 | 2024-05-17 2:09PM EDT | 2026-01-16 | 108.81 | 108.10 | 113.25 | +7.81 | +7.73% | 5 | 20 | 59.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00370000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 8.30 | 8.00 | 9.65 | -1.50 | -15.31% | 86 | 112 | 49.15% |
| MDB240531P00370000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 26.01 | 24.25 | 25.30 | +1.06 | +4.25% | 42 | 121 | 87.12% |
| MDB240621P00370000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 30.29 | 28.75 | 29.10 | +1.14 | +3.91% | 37 | 245 | 64.21% |
| MDB240719P00370000 | 2024-05-16 11:54AM EDT | 2024-07-19 | 32.50 | 32.70 | 33.15 | 0.00 | - | 7 | 201 | 54.42% |
| MDB240816P00370000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 38.75 | 36.85 | 37.50 | +1.20 | +3.20% | 6 | 191 | 51.08% |
| MDB240920P00370000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 45.45 | 44.60 | 45.25 | 0.00 | - | 12 | 180 | 52.43% |
| MDB241115P00370000 | 2024-05-09 3:30PM EDT | 2024-11-15 | 58.22 | 48.85 | 55.00 | 0.00 | - | 2 | 35 | 50.43% |
| MDB241220P00370000 | 2024-05-17 1:12PM EDT | 2024-12-20 | 55.70 | 53.25 | 55.15 | +1.85 | +3.44% | 20 | 112 | 49.06% |
| MDB250117P00370000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 57.20 | 54.50 | 58.20 | 0.00 | - | 1 | 258 | 48.74% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 78.05 | 70.00 | 72.75 | 0.00 | - | 12 | 42 | 47.86% |
| MDB251219P00370000 | 2024-05-13 12:49PM EDT | 2025-12-19 | 85.95 | 81.70 | 84.50 | 0.00 | - | 41 | 305 | 46.21% |
| MDB260116P00370000 | 2024-04-29 10:27AM EDT | 2026-01-16 | 86.49 | 81.30 | 85.90 | 0.00 | - | 1 | 240 | 45.90% |
© 2024 Yahoo. All rights reserved.