MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419C00350000 | 2024-04-18 11:43AM EDT | 2024-04-19 | 1.20 | 1.07 | 1.71 | -1.20 | -50.00% | 86 | 240 | 41.70% |
| MDB240426C00350000 | 2024-04-18 10:43AM EDT | 2024-04-26 | 6.77 | 6.10 | 6.45 | -1.88 | -21.17% | 34 | 60 | 43.54% |
| MDB240503C00350000 | 2024-04-17 1:16PM EDT | 2024-05-03 | 14.25 | 10.70 | 11.70 | 0.00 | - | 37 | 52 | 51.28% |
| MDB240510C00350000 | 2024-04-17 1:12PM EDT | 2024-05-10 | 16.30 | 13.65 | 14.25 | 0.00 | - | 43 | 46 | 50.23% |
| MDB240517C00350000 | 2024-04-18 11:36AM EDT | 2024-05-17 | 15.85 | 15.75 | 16.10 | -3.05 | -16.14% | 23 | 265 | 48.71% |
| MDB240524C00350000 | 2024-04-17 1:42PM EDT | 2024-05-24 | 20.45 | 17.45 | 21.50 | 0.00 | - | 17 | 21 | 51.61% |
| MDB240621C00350000 | 2024-04-17 3:11PM EDT | 2024-06-21 | 29.40 | 31.15 | 31.65 | -3.80 | -11.45% | 3 | 104 | 59.58% |
| MDB240719C00350000 | 2024-04-18 11:29AM EDT | 2024-07-19 | 36.35 | 35.50 | 35.95 | -2.85 | -7.27% | 7 | 129 | 56.08% |
| MDB240816C00350000 | 2024-04-18 10:04AM EDT | 2024-08-16 | 38.50 | 40.50 | 41.20 | -4.64 | -10.76% | 2 | 28 | 55.69% |
| MDB240920C00350000 | 2024-04-10 11:15AM EDT | 2024-09-20 | 56.45 | 49.10 | 50.50 | 0.00 | - | 1 | 9 | 59.12% |
| MDB241115C00350000 | 2024-03-28 12:50PM EDT | 2024-11-15 | 68.99 | 55.85 | 56.75 | 0.00 | - | 1 | 1 | 57.02% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 62.90 | 64.25 | 0.00 | - | 1 | 4 | 59.40% |
| MDB250117C00350000 | 2024-04-16 2:46PM EDT | 2025-01-17 | 70.68 | 65.20 | 68.60 | 0.00 | - | 2 | 159 | 59.15% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 99.85 | 106.05 | 0.00 | - | 2 | 21 | 60.95% |
| MDB260116C00350000 | 2024-04-11 2:07PM EDT | 2026-01-16 | 112.34 | 100.15 | 108.70 | 0.00 | - | 10 | 32 | 60.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419P00350000 | 2024-04-18 11:36AM EDT | 2024-04-19 | 7.90 | 6.85 | 8.55 | +0.15 | +1.94% | 16 | 775 | 42.53% |
| MDB240426P00350000 | 2024-04-18 10:54AM EDT | 2024-04-26 | 12.50 | 11.75 | 12.35 | +0.72 | +6.11% | 9 | 203 | 39.34% |
| MDB240503P00350000 | 2024-04-17 12:54PM EDT | 2024-05-03 | 17.20 | 15.55 | 17.20 | 0.00 | - | 3 | 58 | 46.81% |
| MDB240510P00350000 | 2024-04-18 11:08AM EDT | 2024-05-10 | 18.93 | 18.00 | 19.30 | +2.28 | +13.69% | 8 | 11 | 45.21% |
| MDB240517P00350000 | 2024-04-18 10:46AM EDT | 2024-05-17 | 21.00 | 20.50 | 21.00 | +2.10 | +11.11% | 9 | 296 | 43.94% |
| MDB240531P00350000 | 2024-04-11 9:30AM EDT | 2024-05-31 | 23.80 | 25.75 | 32.75 | 0.00 | - | - | 1 | 53.66% |
| MDB240621P00350000 | 2024-04-18 10:14AM EDT | 2024-06-21 | 34.85 | 34.45 | 34.95 | +2.85 | +8.91% | 3 | 388 | 53.59% |
| MDB240719P00350000 | 2024-04-17 1:21PM EDT | 2024-07-19 | 36.76 | 37.55 | 38.20 | 0.00 | - | 3 | 24 | 49.87% |
| MDB240816P00350000 | 2024-04-18 11:33AM EDT | 2024-08-16 | 41.80 | 40.90 | 42.10 | +2.60 | +6.63% | 84 | 59 | 48.68% |
| MDB240920P00350000 | 2024-04-18 10:25AM EDT | 2024-09-20 | 49.60 | 48.30 | 49.10 | +1.65 | +3.44% | 52 | 232 | 50.28% |
| MDB241115P00350000 | 2024-04-11 10:37AM EDT | 2024-11-15 | 49.70 | 52.75 | 54.45 | 0.00 | - | 3 | 30 | 48.68% |
| MDB241220P00350000 | 2024-04-16 9:49AM EDT | 2024-12-20 | 58.75 | 57.80 | 59.70 | -0.70 | -1.18% | 1 | 104 | 49.81% |
| MDB250117P00350000 | 2024-04-18 11:27AM EDT | 2025-01-17 | 60.05 | 58.65 | 61.00 | -0.95 | -1.56% | 2 | 211 | 48.32% |
| MDB251219P00350000 | 2024-04-08 3:29PM EDT | 2025-12-19 | 78.40 | 81.65 | 83.35 | 0.00 | - | 5 | 156 | 45.33% |
| MDB260116P00350000 | 2024-04-11 2:07PM EDT | 2026-01-16 | 80.73 | 82.85 | 85.80 | 0.00 | - | 10 | 90 | 45.73% |
© 2024 Yahoo. All rights reserved.