MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00330000 | 2024-04-26 1:02PM EDT | 2024-04-26 | 54.02 | 50.00 | 57.80 | +27.07 | +100.45% | 19 | 155 | 128.13% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 2024-05-03 | 39.30 | 51.00 | 58.95 | 0.00 | - | 8 | 22 | 69.80% |
| MDB240510C00330000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 19.59 | 54.75 | 59.10 | 0.00 | - | 20 | 42 | 66.28% |
| MDB240517C00330000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 57.55 | 55.85 | 60.80 | +22.11 | +62.39% | 3 | 273 | 61.77% |
| MDB240524C00330000 | 2024-04-26 10:31AM EDT | 2024-05-24 | 55.65 | 57.20 | 59.55 | +29.71 | +114.53% | 1 | 2 | 54.00% |
| MDB240621C00330000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 68.94 | 69.25 | 72.80 | +16.84 | +32.32% | 20 | 122 | 68.32% |
| MDB240719C00330000 | 2024-04-22 11:17AM EDT | 2024-07-19 | 34.95 | 73.75 | 78.75 | 0.00 | - | 107 | 119 | 64.77% |
| MDB240920C00330000 | 2024-04-24 11:39AM EDT | 2024-09-20 | 88.00 | 86.30 | 90.30 | +12.90 | +17.18% | 1 | 42 | 63.90% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 2024-11-15 | 75.00 | 94.60 | 99.55 | 0.00 | - | 1 | 3 | 63.41% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 2024-12-20 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 50.04% |
| MDB250117C00330000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 93.39 | 101.90 | 109.10 | 0.00 | - | 1 | 74 | 62.92% |
| MDB251219C00330000 | 2023-12-07 11:29AM EDT | 2025-12-19 | 157.75 | 129.60 | 134.55 | 0.00 | - | 12 | 6 | 57.64% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 106.48 | 142.95 | 145.55 | 0.00 | - | 10 | 30 | 63.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00330000 | 2024-04-26 2:10PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.12 | -0.15 | -88.24% | 20 | 200 | 119.92% |
| MDB240503P00330000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.51 | 0.35 | 0.59 | -2.01 | -79.76% | 42 | 196 | 57.72% |
| MDB240510P00330000 | 2024-04-26 10:11AM EDT | 2024-05-10 | 1.15 | 0.91 | 1.27 | -2.90 | -71.60% | 10 | 95 | 50.10% |
| MDB240517P00330000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 2.23 | 1.94 | 2.36 | -3.09 | -58.08% | 257 | 390 | 50.37% |
| MDB240524P00330000 | 2024-04-26 2:14PM EDT | 2024-05-24 | 3.65 | 2.93 | 5.05 | -10.54 | -74.28% | 87 | 10 | 51.56% |
| MDB240621P00330000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 13.66 | 13.40 | 14.50 | -3.04 | -18.20% | 15 | 282 | 61.33% |
| MDB240719P00330000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 16.75 | 16.00 | 17.70 | -7.10 | -29.77% | 1 | 100 | 55.31% |
| MDB240816P00330000 | 2024-04-25 2:12PM EDT | 2024-08-16 | 24.00 | 18.75 | 21.40 | 0.00 | - | 31 | 43 | 52.74% |
| MDB240920P00330000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 28.50 | 25.35 | 29.00 | -2.57 | -8.27% | 20 | 49 | 54.98% |
| MDB241115P00330000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 32.27 | 30.55 | 33.20 | -3.93 | -10.86% | 41 | 37 | 51.73% |
| MDB241220P00330000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 55.42 | 36.55 | 39.60 | 0.00 | - | 1 | 215 | 53.69% |
| MDB250117P00330000 | 2024-04-26 1:16PM EDT | 2025-01-17 | 38.95 | 38.55 | 40.50 | -4.80 | -10.97% | 26 | 161 | 52.10% |
| MDB251219P00330000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 66.00 | 61.20 | 63.10 | 0.00 | - | 4 | 85 | 48.63% |
| MDB260116P00330000 | 2024-04-24 2:19PM EDT | 2026-01-16 | 67.07 | 62.75 | 64.60 | 0.00 | - | 4 | 108 | 48.41% |
© 2024 Yahoo. All rights reserved.