MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00340000 | 2024-04-26 1:35PM EDT | 2024-04-26 | 45.15 | 40.00 | 48.15 | +18.35 | +68.47% | 13 | 207 | 123.44% |
| MDB240503C00340000 | 2024-04-26 11:23AM EDT | 2024-05-03 | 42.05 | 43.20 | 47.05 | +19.85 | +89.41% | 1 | 11 | 60.62% |
| MDB240510C00340000 | 2024-04-24 1:31PM EDT | 2024-05-10 | 35.10 | 44.90 | 48.75 | 0.00 | - | 2 | 4 | 56.16% |
| MDB240517C00340000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 36.80 | 44.75 | 51.25 | 0.00 | - | 4 | 202 | 51.89% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 2024-05-24 | 31.70 | 49.00 | 51.55 | 0.00 | - | 2 | 1 | 53.42% |
| MDB240621C00340000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 61.59 | 63.00 | 65.00 | +11.39 | +22.69% | 11 | 76 | 67.17% |
| MDB240719C00340000 | 2024-04-25 2:25PM EDT | 2024-07-19 | 56.93 | 64.80 | 70.15 | 0.00 | - | 2 | 171 | 60.55% |
| MDB240816C00340000 | 2024-04-22 3:42PM EDT | 2024-08-16 | 42.25 | 69.05 | 73.65 | 0.00 | - | 7 | 28 | 57.80% |
| MDB240920C00340000 | 2024-04-22 12:15PM EDT | 2024-09-20 | 45.05 | 81.15 | 84.35 | 0.00 | - | 5 | 11 | 63.86% |
| MDB241115C00340000 | 2024-04-26 11:34AM EDT | 2024-11-15 | 87.25 | 89.30 | 91.90 | +12.75 | +17.11% | 2 | 17 | 62.15% |
| MDB241220C00340000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 93.48 | 93.50 | 99.70 | +10.83 | +13.10% | 9 | 27 | 62.89% |
| MDB250117C00340000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 82.80 | 97.40 | 104.05 | 0.00 | - | 3 | 144 | 63.05% |
| MDB250620C00340000 | 2024-04-16 11:39AM EDT | 2025-06-20 | 91.90 | 116.05 | 120.10 | 0.00 | - | - | 1 | 62.19% |
| MDB251219C00340000 | 2024-04-18 10:14AM EDT | 2025-12-19 | 105.90 | 134.65 | 140.55 | 0.00 | - | 1 | 5 | 63.41% |
| MDB260116C00340000 | 2024-04-17 2:53PM EDT | 2026-01-16 | 111.00 | 138.40 | 141.65 | 0.00 | - | 2 | 24 | 63.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00340000 | 2024-04-26 2:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -1.06 | -99.07% | 66 | 357 | 81.25% |
| MDB240503P00340000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 0.96 | 0.76 | 0.90 | -3.15 | -76.64% | 78 | 100 | 54.20% |
| MDB240510P00340000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 2.14 | 1.85 | 2.28 | -3.70 | -63.36% | 3 | 61 | 51.43% |
| MDB240517P00340000 | 2024-04-26 2:47PM EDT | 2024-05-17 | 3.37 | 3.20 | 3.60 | -6.18 | -64.71% | 25 | 343 | 49.16% |
| MDB240524P00340000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 5.25 | 4.75 | 9.05 | -4.20 | -44.44% | 82 | 14 | 54.86% |
| MDB240531P00340000 | 2024-04-26 11:23AM EDT | 2024-05-31 | 11.85 | 10.00 | 11.90 | -18.69 | -61.20% | 2 | 4 | 60.76% |
| MDB240621P00340000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 17.02 | 16.35 | 17.80 | -4.78 | -21.93% | 36 | 690 | 60.98% |
| MDB240719P00340000 | 2024-04-25 12:07PM EDT | 2024-07-19 | 26.55 | 18.40 | 22.55 | 0.00 | - | 7 | 61 | 55.46% |
| MDB240816P00340000 | 2024-04-26 10:52AM EDT | 2024-08-16 | 23.95 | 23.20 | 24.10 | -7.65 | -24.21% | 55 | 149 | 52.49% |
| MDB240920P00340000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 30.99 | 29.10 | 34.80 | -4.58 | -12.88% | 21 | 51 | 55.71% |
| MDB241115P00340000 | 2024-04-11 10:37AM EDT | 2024-11-15 | 44.65 | 35.95 | 38.15 | 0.00 | - | 3 | 5 | 52.53% |
| MDB241220P00340000 | 2024-04-26 2:33PM EDT | 2024-12-20 | 41.85 | 39.55 | 42.15 | -7.15 | -14.59% | 2 | 15 | 52.01% |
| MDB250117P00340000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 43.83 | 42.70 | 43.95 | -9.17 | -17.30% | 7 | 308 | 51.35% |
| MDB250620P00340000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 59.80 | 54.85 | 58.75 | 0.00 | - | 2 | 3 | 50.15% |
| MDB251219P00340000 | 2024-04-26 2:09PM EDT | 2025-12-19 | 67.49 | 66.40 | 67.80 | -3.31 | -4.68% | 4 | 141 | 48.24% |
| MDB260116P00340000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 68.20 | 67.55 | 69.05 | -3.60 | -5.01% | 54 | 102 | 47.87% |
© 2024 Yahoo. All rights reserved.