MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419C00280000 | 2024-04-18 2:21PM EDT | 2024-04-19 | 53.81 | 49.00 | 54.05 | 0.00 | - | 2 | 6 | 164.84% |
| MDB240621C00280000 | 2024-04-09 12:54PM EDT | 2024-06-21 | 91.95 | 63.10 | 65.50 | 0.00 | - | 1 | 18 | 63.82% |
| MDB240719C00280000 | 2024-03-13 1:30PM EDT | 2024-07-19 | 107.25 | 84.35 | 87.60 | 0.00 | - | - | 3 | 93.67% |
| MDB240816C00280000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 124.00 | 98.35 | 100.60 | 0.00 | - | 1 | 3 | 103.14% |
| MDB240920C00280000 | 2024-04-02 10:56AM EDT | 2024-09-20 | 90.65 | 79.15 | 81.35 | 0.00 | - | - | 1 | 64.20% |
| MDB241220C00280000 | 2024-03-28 9:37AM EDT | 2024-12-20 | 114.05 | 89.50 | 93.65 | 0.00 | - | 2 | 4 | 63.41% |
| MDB250117C00280000 | 2024-03-20 10:32AM EDT | 2025-01-17 | 112.30 | 92.40 | 96.45 | 0.00 | - | 1 | 1,062 | 63.03% |
| MDB251219C00280000 | 2023-11-06 11:41AM EDT | 2025-12-19 | 138.54 | 176.40 | 184.30 | 0.00 | - | - | 1 | 105.05% |
| MDB260116C00280000 | 2024-03-20 11:04AM EDT | 2026-01-16 | 146.00 | 123.95 | 129.40 | 0.00 | - | 1 | 25 | 63.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419P00280000 | 2024-04-19 9:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 223 | 121.88% |
| MDB240426P00280000 | 2024-04-19 11:55AM EDT | 2024-04-26 | 0.32 | 0.11 | 0.27 | -0.16 | -33.33% | 41 | 2 | 55.66% |
| MDB240503P00280000 | 2024-04-18 3:09PM EDT | 2024-05-03 | 0.91 | 0.77 | 1.58 | 0.00 | - | 2 | 10 | 57.40% |
| MDB240510P00280000 | 2024-04-19 12:59PM EDT | 2024-05-10 | 1.64 | 1.19 | 1.83 | +0.79 | +92.94% | 3 | 1 | 50.40% |
| MDB240517P00280000 | 2024-04-18 3:05PM EDT | 2024-05-17 | 2.16 | 1.77 | 3.25 | 0.00 | - | 14 | 488 | 50.43% |
| MDB240524P00280000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 3.64 | 2.85 | 4.60 | +1.49 | +69.30% | 1 | 33 | 51.18% |
| MDB240531P00280000 | 2024-04-11 9:30AM EDT | 2024-05-31 | 3.45 | 5.45 | 9.80 | 0.00 | - | - | 1 | 61.09% |
| MDB240621P00280000 | 2024-04-18 3:47PM EDT | 2024-06-21 | 10.97 | 10.65 | 10.95 | +0.87 | +8.61% | 3 | 114 | 58.35% |
| MDB240719P00280000 | 2024-04-18 3:08PM EDT | 2024-07-19 | 14.25 | 13.30 | 13.85 | +0.99 | +7.47% | 1 | 16 | 54.34% |
| MDB240816P00280000 | 2024-03-19 9:32AM EDT | 2024-08-16 | 14.60 | 12.00 | 17.80 | 0.00 | - | 1 | 28 | 54.81% |
| MDB240920P00280000 | 2024-03-28 10:32AM EDT | 2024-09-20 | 15.05 | 21.35 | 22.90 | 0.00 | - | 1 | 56 | 54.51% |
| MDB241115P00280000 | 2024-04-19 11:29AM EDT | 2024-11-15 | 26.82 | 23.20 | 26.50 | +5.34 | +24.86% | 2 | 3 | 50.06% |
| MDB241220P00280000 | 2024-04-10 9:30AM EDT | 2024-12-20 | 31.42 | 29.80 | 31.00 | +6.42 | +25.68% | 2 | 9 | 52.55% |
| MDB250117P00280000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 33.21 | 31.15 | 33.50 | +5.11 | +18.19% | 1 | 178 | 51.81% |
| MDB251219P00280000 | 2024-04-17 10:53AM EDT | 2025-12-19 | 47.00 | 50.95 | 54.30 | 0.00 | - | 38 | 790 | 49.99% |
| MDB260116P00280000 | 2024-04-11 10:23AM EDT | 2026-01-16 | 48.00 | 52.80 | 54.85 | 0.00 | - | 1 | 5 | 49.26% |
© 2024 Yahoo. All rights reserved.