UK markets open in 2 hours 40 minutes
NIKKEI 225
37,914.46 +285.98 (+0.76%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,347.00 +4.50 (+0.19%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,395.05 +65.78 (+0.13%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00290000 | 2024-04-16 9:42AM EDT | 2024-05-03 | 55.56 | 73.40 | 81.25 | 0.00 | - | 6 | 10 | 100.12% |
| MDB240621C00290000 | 2024-01-10 10:59AM EDT | 2024-06-21 | 109.85 | 215.70 | 222.45 | 0.00 | - | 2 | 18 | 379.22% |
| MDB240816C00290000 | 2024-03-08 4:55PM EDT | 2024-08-16 | 113.85 | 88.00 | 94.05 | 0.00 | - | 2 | 2 | 58.96% |
| MDB240920C00290000 | 2024-04-18 12:51PM EDT | 2024-09-20 | 79.95 | 97.05 | 102.70 | 0.00 | - | 1 | 6 | 64.81% |
| MDB250117C00290000 | 2024-03-18 11:11AM EDT | 2025-01-17 | 108.50 | 94.40 | 98.95 | 0.00 | - | 1 | 16 | 47.24% |
| MDB251219C00290000 | 2023-11-06 11:42AM EDT | 2025-12-19 | 134.80 | 170.90 | 176.55 | 0.00 | - | 3 | 4 | 82.65% |
| MDB260116C00290000 | 2024-03-22 11:26AM EDT | 2026-01-16 | 135.20 | 115.00 | 123.40 | 0.00 | - | 1 | 7 | 47.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00290000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 73 | 457 | 171.88% |
| MDB240503P00290000 | 2024-04-25 10:56AM EDT | 2024-05-03 | 0.28 | 0.00 | 0.45 | +0.06 | +27.27% | 15 | 51 | 74.61% |
| MDB240510P00290000 | 2024-04-18 3:00PM EDT | 2024-05-10 | 2.49 | 0.25 | 0.87 | 0.00 | - | 17 | 1,362 | 63.09% |
| MDB240517P00290000 | 2024-04-25 11:13AM EDT | 2024-05-17 | 1.07 | 0.64 | 1.22 | +0.23 | +27.38% | 7 | 907 | 57.32% |
| MDB240524P00290000 | 2024-04-24 9:40AM EDT | 2024-05-24 | 1.51 | 1.25 | 1.65 | +0.16 | +11.85% | 20 | 94 | 54.87% |
| MDB240621P00290000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 8.00 | 7.05 | 8.90 | +0.45 | +5.96% | 58 | 204 | 64.18% |
| MDB240719P00290000 | 2024-04-24 10:48AM EDT | 2024-07-19 | 9.79 | 9.65 | 11.75 | 0.00 | - | 1 | 45 | 58.95% |
| MDB240816P00290000 | 2024-04-22 10:28AM EDT | 2024-08-16 | 21.15 | 12.20 | 13.15 | 0.00 | - | 7 | 72 | 54.90% |
| MDB240920P00290000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 17.23 | 17.50 | 20.45 | 0.00 | - | 5 | 277 | 57.80% |
| MDB241115P00290000 | 2024-04-03 9:51AM EDT | 2024-11-15 | 27.68 | 21.25 | 24.00 | 0.00 | - | 3 | 23 | 53.83% |
| MDB241220P00290000 | 2024-04-09 2:02PM EDT | 2024-12-20 | 27.40 | 25.60 | 28.55 | 0.00 | - | 5 | 9 | 54.77% |
| MDB250117P00290000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 28.22 | 27.95 | 29.85 | 0.00 | - | 25 | 277 | 53.75% |
| MDB251219P00290000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 54.90 | 48.15 | 49.65 | 0.00 | - | 2 | 254 | 49.92% |
| MDB260116P00290000 | 2024-04-22 12:02PM EDT | 2026-01-16 | 59.75 | 48.45 | 50.95 | 0.00 | - | 1 | 29 | 49.66% |
© 2024 Yahoo. All rights reserved.