MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00310000 | 2024-04-29 10:00AM EDT | 2024-05-17 | 66.25 | 51.35 | 58.60 | 0.00 | - | 1 | 37 | 64.22% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 2024-05-24 | 42.60 | 52.95 | 60.00 | 0.00 | - | 2 | 4 | 61.55% |
| MDB240531C00310000 | 2024-04-19 11:39AM EDT | 2024-05-31 | 72.25 | 57.55 | 64.30 | +35.55 | +96.87% | 1 | 14 | 71.65% |
| MDB240621C00310000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 66.00 | 64.65 | 68.60 | 0.00 | - | 1 | 5 | 69.12% |
| MDB240719C00310000 | 2024-04-22 12:02PM EDT | 2024-07-19 | 45.65 | 69.20 | 73.05 | 0.00 | - | 2 | 0 | 63.87% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 2024-08-16 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 50.04% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 78.76 | 80.05 | 85.95 | 0.00 | - | 1 | 1 | 63.56% |
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 84.00 | 88.55 | 91.60 | 0.00 | - | - | 3 | 61.62% |
| MDB250117C00310000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 115.00 | 98.15 | 101.70 | 0.00 | - | 1 | 98 | 63.09% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 2025-12-19 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 67.90% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 109.26 | 133.45 | 138.45 | 0.00 | - | 10 | 27 | 63.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00310000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 0.20 | 0.07 | 0.72 | -0.03 | -13.04% | 15 | 37 | 62.50% |
| MDB240517P00310000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.97 | 0.75 | 1.26 | +0.22 | +29.33% | 76 | 4,368 | 53.28% |
| MDB240524P00310000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 1.97 | 1.69 | 2.34 | -0.59 | -23.05% | 23 | 120 | 51.69% |
| MDB240531P00310000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 6.25 | 4.45 | 7.00 | -0.20 | -3.10% | 1 | 44 | 62.53% |
| MDB240621P00310000 | 2024-05-03 11:00AM EDT | 2024-06-21 | 11.05 | 7.20 | 11.80 | +3.00 | +37.27% | 4 | 145 | 58.09% |
| MDB240719P00310000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 13.45 | 14.05 | 16.00 | 0.00 | - | 101 | 118 | 57.62% |
| MDB240816P00310000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 15.25 | 17.40 | 19.20 | +0.70 | +4.81% | 10 | 40 | 54.75% |
| MDB240920P00310000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 23.36 | 24.40 | 25.85 | 0.00 | - | 1 | 5 | 56.82% |
| MDB241115P00310000 | 2024-05-01 3:30PM EDT | 2024-11-15 | 23.99 | 27.35 | 31.50 | 0.00 | - | 1 | 32 | 52.91% |
| MDB241220P00310000 | 2024-04-24 10:59AM EDT | 2024-12-20 | 33.20 | 33.40 | 34.30 | 0.00 | - | 1 | 24 | 53.32% |
| MDB250117P00310000 | 2024-04-30 11:43AM EDT | 2025-01-17 | 35.60 | 32.45 | 36.95 | 0.00 | - | 4 | 851 | 51.18% |
| MDB250620P00310000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 43.00 | 46.05 | 49.55 | 0.00 | - | 1 | 1 | 50.53% |
| MDB251219P00310000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 55.20 | 56.65 | 60.00 | 0.00 | - | 3 | 40 | 49.84% |
| MDB260116P00310000 | 2024-04-29 3:46PM EDT | 2026-01-16 | 56.30 | 58.40 | 61.85 | 0.00 | - | 2 | 112 | 49.86% |
© 2024 Yahoo. All rights reserved.