MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00400000 | 2024-05-17 3:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 41 | 738 | 58.59% |
| MDB240524C00400000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 1.15 | 0.80 | 1.29 | -0.77 | -40.10% | 158 | 191 | 41.97% |
| MDB240531C00400000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 14.30 | 12.65 | 14.80 | -0.45 | -3.05% | 30 | 100 | 82.67% |
| MDB240607C00400000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 15.65 | 16.00 | 18.50 | -0.35 | -2.19% | 9 | 23 | 78.52% |
| MDB240614C00400000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 18.00 | 17.00 | 19.70 | -1.59 | -8.12% | 1 | 149 | 71.13% |
| MDB240621C00400000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 18.25 | 18.90 | 21.15 | -0.75 | -3.95% | 10 | 625 | 67.58% |
| MDB240628C00400000 | 2024-05-16 11:38AM EDT | 2024-06-28 | 21.68 | 18.95 | 21.65 | +3.99 | +22.56% | 1 | 1 | 62.39% |
| MDB240719C00400000 | 2024-05-16 1:52PM EDT | 2024-07-19 | 25.20 | 23.75 | 28.25 | 0.00 | - | 3 | 147 | 60.54% |
| MDB240816C00400000 | 2024-05-17 2:15PM EDT | 2024-08-16 | 28.10 | 29.10 | 31.30 | -4.96 | -15.00% | 34 | 96 | 56.21% |
| MDB240920C00400000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 38.85 | 37.15 | 42.05 | -1.15 | -2.88% | 1 | 233 | 58.66% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 51.00 | 46.65 | 47.75 | 0.00 | - | 2 | 37 | 56.12% |
| MDB241220C00400000 | 2024-05-15 1:09PM EDT | 2024-12-20 | 57.00 | 53.05 | 55.80 | 0.00 | - | 4 | 70 | 57.74% |
| MDB250117C00400000 | 2024-05-17 10:11AM EDT | 2025-01-17 | 57.80 | 56.30 | 59.55 | -1.65 | -2.78% | 1 | 483 | 57.24% |
| MDB251219C00400000 | 2024-05-06 12:25PM EDT | 2025-12-19 | 98.23 | 94.70 | 100.00 | 0.00 | - | 3 | 13 | 58.67% |
| MDB260116C00400000 | 2024-05-16 10:57AM EDT | 2026-01-16 | 101.04 | 96.40 | 101.20 | 0.00 | - | 1 | 123 | 58.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00400000 | 2024-05-17 11:49AM EDT | 2024-05-17 | 31.46 | 25.60 | 33.50 | +4.04 | +14.73% | 2 | 128 | 87.99% |
| MDB240524P00400000 | 2024-05-15 10:02AM EDT | 2024-05-24 | 30.62 | 28.75 | 31.50 | -6.38 | -17.24% | 1 | 1 | 50.37% |
| MDB240607P00400000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 56.00 | 43.10 | 46.20 | 0.00 | - | 1 | 10 | 73.37% |
| MDB240621P00400000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 47.60 | 46.55 | 47.65 | +1.83 | +4.00% | 2 | 588 | 62.89% |
| MDB240719P00400000 | 2024-05-08 11:40AM EDT | 2024-07-19 | 65.60 | 49.25 | 52.25 | 0.00 | - | 8 | 51 | 53.26% |
| MDB240816P00400000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 57.00 | 52.85 | 56.00 | +3.03 | +5.61% | 14 | 30 | 51.63% |
| MDB240920P00400000 | 2024-05-16 1:15PM EDT | 2024-09-20 | 62.80 | 60.95 | 64.10 | 0.00 | - | 1 | 60 | 51.49% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 2024-11-15 | 79.60 | 76.55 | 78.00 | 0.00 | - | 2 | 8 | 56.99% |
| MDB241220P00400000 | 2024-05-17 2:58PM EDT | 2024-12-20 | 73.10 | 69.90 | 72.45 | +0.50 | +0.69% | 4 | 89 | 48.00% |
| MDB250117P00400000 | 2024-05-16 10:43AM EDT | 2025-01-17 | 74.31 | 71.70 | 75.45 | 0.00 | - | 1 | 851 | 47.66% |
| MDB250620P00400000 | 2024-05-15 12:17PM EDT | 2025-06-20 | 88.98 | 85.25 | 92.85 | 0.00 | - | 1 | 9 | 48.64% |
| MDB251219P00400000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 105.40 | 98.70 | 101.50 | 0.00 | - | 1 | 146 | 45.00% |
| MDB260116P00400000 | 2024-05-08 11:48AM EDT | 2026-01-16 | 112.45 | 99.20 | 102.90 | 0.00 | - | 3 | 187 | 44.70% |
© 2024 Yahoo. All rights reserved.