MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00220000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 134.30 | 130.00 | 138.35 | +11.55 | +9.41% | 1 | 14 | 166.31% |
| MDB240621C00220000 | 2023-12-07 4:00PM EDT | 2024-06-21 | 176.95 | 152.15 | 159.25 | 0.00 | - | 66 | 34 | 183.32% |
| MDB240719C00220000 | 2024-03-05 10:46AM EDT | 2024-07-19 | 202.28 | 131.35 | 137.30 | 0.00 | - | 10 | 10 | 57.62% |
| MDB240816C00220000 | 2024-04-26 10:27AM EDT | 2024-08-16 | 168.45 | 135.05 | 143.50 | 0.00 | - | 2 | 11 | 74.77% |
| MDB240920C00220000 | 2024-04-18 2:08PM EDT | 2024-09-20 | 127.65 | 138.90 | 146.85 | 0.00 | - | - | 3 | 74.59% |
| MDB250117C00220000 | 2024-02-20 11:03AM EDT | 2025-01-17 | 242.47 | 156.25 | 163.55 | 0.00 | - | 1 | 150 | 81.78% |
| MDB260116C00220000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 194.00 | 174.00 | 180.85 | 0.00 | - | 1 | 7 | 68.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00220000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.27 | 0.00 | - | 7 | 9 | 372.66% |
| MDB240517P00220000 | 2024-03-11 11:07AM EDT | 2024-05-17 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 270 | 168.02% |
| MDB240524P00220000 | 2024-05-02 11:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 3.10 | 0.00 | - | 9 | 9 | 140.14% |
| MDB240531P00220000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 0.50 | 0.00 | 1.06 | 0.00 | - | - | 16 | 95.80% |
| MDB240607P00220000 | 2024-05-07 2:07PM EDT | 2024-06-07 | 0.54 | 0.08 | 4.25 | 0.00 | - | 6 | 7 | 108.06% |
| MDB240614P00220000 | 2024-05-09 2:09PM EDT | 2024-06-14 | 0.75 | 0.17 | 2.80 | 0.00 | - | 2 | 2 | 89.70% |
| MDB240621P00220000 | 2024-05-08 2:15PM EDT | 2024-06-21 | 1.05 | 0.33 | 3.30 | 0.00 | - | 2 | 103 | 85.47% |
| MDB240719P00220000 | 2024-04-30 1:26PM EDT | 2024-07-19 | 1.94 | 0.82 | 1.70 | 0.00 | - | 2 | 28 | 61.87% |
| MDB240816P00220000 | 2024-04-25 12:14PM EDT | 2024-08-16 | 2.84 | 1.60 | 2.59 | 0.00 | - | 3 | 4 | 58.07% |
| MDB240920P00220000 | 2024-05-09 11:14AM EDT | 2024-09-20 | 4.30 | 4.05 | 4.45 | 0.00 | - | 10 | 5 | 59.03% |
| MDB241115P00220000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 9.05 | 6.20 | 6.55 | 0.00 | - | 1 | 5 | 55.48% |
| MDB241220P00220000 | 2024-05-02 9:36AM EDT | 2024-12-20 | 8.40 | 8.60 | 9.10 | 0.00 | - | 1 | 56 | 56.44% |
| MDB250117P00220000 | 2024-04-16 3:01PM EDT | 2025-01-17 | 11.35 | 9.55 | 10.05 | 0.00 | - | 1 | 318 | 55.06% |
| MDB251219P00220000 | 2024-05-07 9:41AM EDT | 2025-12-19 | 24.30 | 23.20 | 27.10 | 0.00 | - | 2 | 350 | 52.39% |
| MDB260116P00220000 | 2024-05-07 9:41AM EDT | 2026-01-16 | 24.99 | 23.90 | 26.60 | 0.00 | - | 2 | 455 | 51.29% |
© 2024 Yahoo. All rights reserved.