UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00390000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 1.22 | 1.01 | 1.38 | +0.82 | +205.00% | 368 | 503 | 41.82% |
| MDB240524C00390000 | 2024-05-15 3:40PM EDT | 2024-05-24 | 6.17 | 5.85 | 6.10 | +3.93 | +175.45% | 16 | 50 | 45.96% |
| MDB240531C00390000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 19.85 | 20.30 | 21.80 | +6.10 | +44.36% | 7 | 47 | 82.78% |
| MDB240607C00390000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 16.89 | 21.60 | 23.55 | 0.00 | - | 2 | 9 | 73.65% |
| MDB240614C00390000 | 2024-05-15 3:16PM EDT | 2024-06-14 | 24.73 | 23.90 | 25.40 | +7.83 | +46.33% | 2 | 1 | 69.56% |
| MDB240621C00390000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 26.90 | 26.30 | 26.70 | +8.06 | +42.78% | 22 | 153 | 66.65% |
| MDB240719C00390000 | 2024-05-15 10:50AM EDT | 2024-07-19 | 26.65 | 31.30 | 31.80 | -4.75 | -15.13% | 2 | 84 | 58.48% |
| MDB240816C00390000 | 2024-05-15 11:56AM EDT | 2024-08-16 | 35.27 | 37.05 | 37.80 | +5.42 | +18.16% | 31 | 38 | 56.71% |
| MDB240920C00390000 | 2024-05-15 10:08AM EDT | 2024-09-20 | 40.88 | 47.05 | 47.55 | +2.38 | +6.18% | 6 | 70 | 59.48% |
| MDB241115C00390000 | 2024-05-07 10:19AM EDT | 2024-11-15 | 45.21 | 54.30 | 57.40 | 0.00 | - | 2 | 16 | 57.70% |
| MDB241220C00390000 | 2024-05-08 10:52AM EDT | 2024-12-20 | 50.40 | 60.00 | 65.15 | 0.00 | - | 5 | 37 | 58.73% |
| MDB250117C00390000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 58.30 | 64.20 | 68.60 | 0.00 | - | 88 | 384 | 58.45% |
| MDB251219C00390000 | 2024-05-15 11:06AM EDT | 2025-12-19 | 99.72 | 103.10 | 108.20 | +5.14 | +5.43% | 1 | 22 | 59.42% |
| MDB260116C00390000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 118.95 | 105.30 | 112.30 | 0.00 | - | 1 | 18 | 59.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00390000 | 2024-05-15 2:33PM EDT | 2024-05-17 | 17.20 | 13.05 | 16.05 | -12.75 | -42.57% | 6 | 91 | 53.54% |
| MDB240524P00390000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 22.42 | 18.10 | 19.20 | -12.29 | -35.41% | 1 | 7 | 44.15% |
| MDB240531P00390000 | 2024-05-15 11:50AM EDT | 2024-05-31 | 36.08 | 30.95 | 34.85 | -10.50 | -22.54% | 10 | 2 | 77.62% |
| MDB240621P00390000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 37.75 | 37.50 | 37.85 | -5.91 | -13.54% | 9 | 691 | 61.83% |
| MDB240719P00390000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 54.80 | 41.30 | 41.80 | 0.00 | - | 1 | 55 | 52.99% |
| MDB240816P00390000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 54.10 | 45.40 | 46.05 | 0.00 | - | 3 | 61 | 50.31% |
| MDB240920P00390000 | 2024-05-15 3:43PM EDT | 2024-09-20 | 53.55 | 53.40 | 54.00 | -7.77 | -12.67% | 6 | 92 | 51.52% |
| MDB241115P00390000 | 2024-05-08 1:18PM EDT | 2024-11-15 | 73.80 | 58.45 | 59.35 | 0.00 | - | 2 | 9 | 48.32% |
| MDB241220P00390000 | 2024-05-15 3:41PM EDT | 2024-12-20 | 63.65 | 63.00 | 64.50 | -8.85 | -12.21% | 6 | 157 | 48.74% |
| MDB250117P00390000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 69.10 | 65.45 | 67.35 | 0.00 | - | 7 | 373 | 48.22% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 86.60 | 76.70 | 82.45 | 0.00 | - | - | 1 | 47.57% |
| MDB251219P00390000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 74.65 | 93.85 | 100.95 | 0.00 | - | 4 | 67 | 49.45% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 103.00 | 92.45 | 96.15 | 0.00 | - | 1 | 59 | 45.76% |
© 2024 Yahoo. All rights reserved.