MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419C00400000 | 2024-04-19 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,098 | 118.75% |
| MDB240426C00400000 | 2024-04-18 2:53PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.27 | 0.00 | - | 7 | 118 | 58.59% |
| MDB240503C00400000 | 2024-04-19 12:27PM EDT | 2024-05-03 | 0.58 | 0.40 | 0.78 | -0.69 | -54.33% | 5 | 83 | 53.91% |
| MDB240510C00400000 | 2024-04-19 10:03AM EDT | 2024-05-10 | 1.75 | 0.92 | 2.34 | -0.10 | -5.41% | 1 | 13 | 54.99% |
| MDB240517C00400000 | 2024-04-19 1:01PM EDT | 2024-05-17 | 2.20 | 1.82 | 2.09 | -0.20 | -8.33% | 57 | 809 | 50.06% |
| MDB240524C00400000 | 2024-04-19 12:02PM EDT | 2024-05-24 | 2.73 | 2.12 | 3.10 | -1.22 | -30.89% | 17 | 37 | 50.79% |
| MDB240621C00400000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 11.35 | 11.00 | 13.40 | -0.85 | -6.97% | 4 | 515 | 61.80% |
| MDB240719C00400000 | 2024-04-19 12:01PM EDT | 2024-07-19 | 14.88 | 14.05 | 14.95 | -0.94 | -5.94% | 7 | 57 | 55.70% |
| MDB240816C00400000 | 2024-04-18 12:55PM EDT | 2024-08-16 | 21.85 | 17.70 | 18.95 | 0.00 | - | 37 | 40 | 54.55% |
| MDB240920C00400000 | 2024-04-19 1:21PM EDT | 2024-09-20 | 27.05 | 26.20 | 27.20 | -2.90 | -9.68% | 3 | 87 | 58.56% |
| MDB241115C00400000 | 2024-04-19 12:55PM EDT | 2024-11-15 | 33.20 | 31.10 | 33.55 | -2.00 | -5.68% | 15 | 24 | 56.06% |
| MDB241220C00400000 | 2024-04-19 11:48AM EDT | 2024-12-20 | 39.45 | 39.25 | 40.55 | -2.45 | -5.85% | 5 | 69 | 59.08% |
| MDB250117C00400000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 43.00 | 38.85 | 43.70 | -2.06 | -4.57% | 9 | 400 | 57.21% |
| MDB251219C00400000 | 2024-04-04 11:42AM EDT | 2025-12-19 | 88.14 | 74.95 | 79.15 | 0.00 | - | 1 | 13 | 59.47% |
| MDB260116C00400000 | 2024-04-18 2:00PM EDT | 2026-01-16 | 82.00 | 77.90 | 80.60 | 0.00 | - | 1 | 123 | 59.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419P00400000 | 2024-04-18 12:19PM EDT | 2024-04-19 | 57.35 | 66.40 | 72.35 | 0.00 | - | 1 | 2 | 254.49% |
| MDB240426P00400000 | 2024-04-17 2:38PM EDT | 2024-04-26 | 48.85 | 65.70 | 73.55 | 0.00 | - | 14 | 0 | 104.10% |
| MDB240503P00400000 | 2024-04-01 1:02PM EDT | 2024-05-03 | 48.93 | 66.25 | 73.30 | 0.00 | - | - | 8 | 74.10% |
| MDB240510P00400000 | 2024-04-02 2:23PM EDT | 2024-05-10 | 55.36 | 66.20 | 72.80 | 0.00 | - | 2 | 2 | 57.74% |
| MDB240517P00400000 | 2024-04-18 1:38PM EDT | 2024-05-17 | 65.81 | 68.95 | 72.85 | +1.18 | +1.83% | 2 | 190 | 50.61% |
| MDB240524P00400000 | 2024-04-08 9:40AM EDT | 2024-05-24 | 51.00 | 70.00 | 72.75 | 0.00 | - | 25 | 2 | 44.86% |
| MDB240621P00400000 | 2024-04-19 12:53PM EDT | 2024-06-21 | 77.00 | 77.00 | 79.85 | +4.00 | +5.48% | 5 | 606 | 51.10% |
| MDB240719P00400000 | 2024-03-15 12:29PM EDT | 2024-07-19 | 66.67 | 63.35 | 66.30 | 0.00 | - | 4 | 35 | 0.00% |
| MDB240816P00400000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 75.45 | 81.40 | 85.00 | 0.00 | - | 1 | 29 | 48.31% |
| MDB240920P00400000 | 2024-04-18 12:02PM EDT | 2024-09-20 | 80.35 | 87.85 | 90.75 | 0.00 | - | 6 | 32 | 50.11% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 2024-11-15 | 79.60 | 92.10 | 93.65 | 0.00 | - | 2 | 8 | 46.11% |
| MDB241220P00400000 | 2024-04-17 11:49AM EDT | 2024-12-20 | 87.81 | 97.00 | 98.65 | 0.00 | - | 5 | 134 | 47.62% |
| MDB250117P00400000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 91.50 | 96.35 | 101.00 | 0.00 | - | 1 | 854 | 47.28% |
| MDB251219P00400000 | 2024-03-19 12:44PM EDT | 2025-12-19 | 112.70 | 112.20 | 117.95 | 0.00 | - | 1 | 146 | 41.85% |
| MDB260116P00400000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 117.00 | 119.80 | 122.30 | 0.00 | - | 2 | 186 | 43.44% |
© 2024 Yahoo. All rights reserved.