MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00370000 | 2024-04-23 11:24AM EDT | 2024-04-26 | 4.35 | 4.20 | 4.50 | +3.62 | +495.89% | 82 | 128 | 54.74% |
| MDB240503C00370000 | 2024-04-23 11:22AM EDT | 2024-05-03 | 9.95 | 9.85 | 10.20 | +6.20 | +165.33% | 12 | 129 | 56.93% |
| MDB240510C00370000 | 2024-04-23 9:43AM EDT | 2024-05-10 | 11.50 | 12.60 | 13.50 | +5.85 | +103.54% | 4 | 8 | 54.16% |
| MDB240517C00370000 | 2024-04-23 11:21AM EDT | 2024-05-17 | 14.90 | 14.95 | 15.45 | +7.35 | +97.35% | 54 | 238 | 51.73% |
| MDB240524C00370000 | 2024-04-23 10:58AM EDT | 2024-05-24 | 17.01 | 16.95 | 17.95 | +8.16 | +92.20% | 2 | 17 | 51.05% |
| MDB240531C00370000 | 2024-04-22 3:23PM EDT | 2024-05-31 | 15.10 | 19.20 | 25.25 | 0.00 | - | 3 | 5 | 56.43% |
| MDB240621C00370000 | 2024-04-23 11:04AM EDT | 2024-06-21 | 30.40 | 31.55 | 31.85 | +7.95 | +35.41% | 3 | 165 | 61.76% |
| MDB240719C00370000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 32.33 | 36.55 | 36.90 | +5.63 | +21.09% | 1 | 24 | 58.12% |
| MDB240816C00370000 | 2024-04-23 10:42AM EDT | 2024-08-16 | 40.36 | 41.25 | 41.80 | +13.76 | +51.73% | 1 | 93 | 56.56% |
| MDB240920C00370000 | 2024-04-22 1:53PM EDT | 2024-09-20 | 35.70 | 51.00 | 51.60 | 0.00 | - | 3 | 12 | 60.20% |
| MDB241115C00370000 | 2024-04-18 3:03PM EDT | 2024-11-15 | 44.25 | 58.65 | 59.60 | 0.00 | - | 2 | 13 | 58.72% |
| MDB241220C00370000 | 2024-03-11 3:56PM EDT | 2024-12-20 | 74.40 | 60.70 | 63.30 | 0.00 | - | 1 | 2 | 56.80% |
| MDB250117C00370000 | 2024-04-12 12:21PM EDT | 2025-01-17 | 66.00 | 66.90 | 70.95 | 0.00 | - | 1 | 180 | 59.48% |
| MDB250620C00370000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 80.05 | 86.00 | 91.25 | 0.00 | - | - | 30 | 60.57% |
| MDB251219C00370000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 83.92 | 103.60 | 108.70 | 0.00 | - | 1 | 13 | 60.63% |
| MDB260116C00370000 | 2024-04-19 12:24PM EDT | 2026-01-16 | 87.50 | 107.40 | 111.40 | 0.00 | - | 1 | 19 | 61.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00370000 | 2024-04-19 2:44PM EDT | 2024-04-26 | 20.57 | 13.15 | 13.70 | -22.13 | -51.83% | 1 | 14 | 51.56% |
| MDB240503P00370000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 43.45 | 18.35 | 18.90 | 0.00 | - | 1 | 14 | 52.07% |
| MDB240510P00370000 | 2024-04-19 9:55AM EDT | 2024-05-10 | 37.28 | 21.00 | 21.55 | 0.00 | - | 1 | 7 | 50.09% |
| MDB240517P00370000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 25.20 | 23.00 | 23.70 | -14.18 | -36.01% | 1 | 142 | 48.30% |
| MDB240524P00370000 | 2024-04-22 1:30PM EDT | 2024-05-24 | 45.49 | 24.45 | 25.55 | 0.00 | - | 5 | 7 | 47.08% |
| MDB240621P00370000 | 2024-04-22 2:20PM EDT | 2024-06-21 | 51.08 | 37.80 | 38.35 | 0.00 | - | 5 | 168 | 55.93% |
| MDB240719P00370000 | 2024-04-23 11:14AM EDT | 2024-07-19 | 42.65 | 41.55 | 41.95 | -11.15 | -20.72% | 2 | 29 | 51.40% |
| MDB240816P00370000 | 2024-04-23 10:42AM EDT | 2024-08-16 | 46.36 | 45.00 | 45.50 | -4.44 | -8.74% | 1 | 91 | 49.40% |
| MDB240920P00370000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 54.10 | 52.30 | 53.00 | -9.90 | -15.47% | 5 | 57 | 51.05% |
| MDB241115P00370000 | 2024-04-23 10:51AM EDT | 2024-11-15 | 58.50 | 57.20 | 58.85 | -4.45 | -7.07% | 1 | 32 | 49.36% |
| MDB241220P00370000 | 2024-04-22 1:17PM EDT | 2024-12-20 | 77.55 | 63.15 | 64.20 | 0.00 | - | 19 | 131 | 50.26% |
| MDB250117P00370000 | 2024-04-19 12:15PM EDT | 2025-01-17 | 80.61 | 65.25 | 66.65 | 0.00 | - | 45 | 271 | 49.59% |
| MDB250620P00370000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 83.04 | 77.85 | 79.35 | 0.00 | - | - | 30 | 47.91% |
| MDB251219P00370000 | 2024-03-11 3:58PM EDT | 2025-12-19 | 86.60 | 88.90 | 92.80 | 0.00 | - | 1 | 253 | 47.55% |
| MDB260116P00370000 | 2024-04-02 3:53PM EDT | 2026-01-16 | 94.69 | 88.90 | 91.00 | 0.00 | - | 1 | 239 | 45.51% |
© 2024 Yahoo. All rights reserved.