UK markets open in 4 hours 53 minutes
NIKKEI 225
37,763.72 -696.36 (-1.81%) HANG SENG
17,173.03 -28.24 (-0.16%) CRUDE OIL
82.61 -0.20 (-0.24%) GOLD FUTURES
2,330.80 -7.60 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,422.52 -2,075.57 (-3.88%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00410000 | 2024-04-24 3:27PM EDT | 2024-04-26 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 19 | 60 | 67.19% |
| MDB240503C00410000 | 2024-04-24 12:48PM EDT | 2024-05-03 | 1.75 | 1.95 | 2.56 | -0.39 | -18.22% | 78 | 65 | 58.37% |
| MDB240510C00410000 | 2024-04-23 3:49PM EDT | 2024-05-10 | 3.94 | 1.29 | 6.40 | 0.00 | - | 20 | 63 | 52.22% |
| MDB240517C00410000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 6.00 | 5.70 | 6.05 | +0.30 | +5.26% | 35 | 721 | 51.25% |
| MDB240524C00410000 | 2024-04-24 3:21PM EDT | 2024-05-24 | 7.20 | 7.40 | 7.95 | +0.50 | +7.46% | 31 | 1 | 50.31% |
| MDB240531C00410000 | 2024-04-23 1:33PM EDT | 2024-05-31 | 11.47 | 12.30 | 17.05 | +0.77 | +7.20% | 1 | 9 | 62.49% |
| MDB240621C00410000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 21.00 | 20.75 | 21.10 | +0.86 | +4.27% | 1 | 827 | 61.28% |
| MDB240719C00410000 | 2024-04-24 1:21PM EDT | 2024-07-19 | 25.00 | 25.40 | 25.75 | +0.30 | +1.21% | 5 | 98 | 57.07% |
| MDB240816C00410000 | 2024-04-24 12:40PM EDT | 2024-08-16 | 28.10 | 30.20 | 30.60 | -0.75 | -2.60% | 2 | 17 | 55.56% |
| MDB240920C00410000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 34.55 | 39.85 | 40.15 | 0.00 | - | 1 | 38 | 58.89% |
| MDB241115C00410000 | 2024-04-18 10:49AM EDT | 2024-11-15 | 35.50 | 46.25 | 49.95 | 0.00 | - | 1 | 11 | 57.56% |
| MDB241220C00410000 | 2024-04-22 2:27PM EDT | 2024-12-20 | 39.35 | 55.05 | 59.15 | 0.00 | - | 20 | 138 | 60.73% |
| MDB250117C00410000 | 2024-04-23 1:28PM EDT | 2025-01-17 | 55.75 | 59.35 | 60.40 | 0.00 | - | 2 | 261 | 59.67% |
| MDB251219C00410000 | 2024-03-15 11:31AM EDT | 2025-12-19 | 92.13 | 84.75 | 90.15 | 0.00 | - | 1 | 1 | 54.42% |
| MDB260116C00410000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 96.50 | 100.00 | 102.20 | 0.00 | - | 2 | 39 | 60.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00410000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 50.10 | 44.60 | 47.10 | 0.00 | - | 2 | 107 | 53.08% |
| MDB240621P00410000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 59.85 | 58.05 | 58.45 | -4.05 | -6.34% | 12 | 546 | 55.20% |
| MDB240719P00410000 | 2024-04-10 11:12AM EDT | 2024-07-19 | 72.55 | 61.35 | 61.95 | 0.00 | - | 1 | 69 | 50.36% |
| MDB240816P00410000 | 2024-04-24 10:42AM EDT | 2024-08-16 | 66.60 | 64.80 | 65.35 | -9.24 | -12.18% | 15 | 13 | 48.42% |
| MDB240920P00410000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 90.10 | 72.05 | 72.75 | 0.00 | - | 4 | 69 | 50.01% |
| MDB241115P00410000 | 2024-03-15 10:58AM EDT | 2024-11-15 | 83.75 | 84.95 | 88.80 | 0.00 | - | - | 2 | 55.82% |
| MDB241220P00410000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 84.50 | 83.25 | 84.55 | -20.70 | -19.68% | 1 | 41 | 49.65% |
| MDB250117P00410000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 86.50 | 85.30 | 89.10 | -1.50 | -1.70% | 15 | 163 | 50.59% |
| MDB251219P00410000 | 2024-04-03 12:43PM EDT | 2025-12-19 | 121.94 | 108.75 | 110.95 | 0.00 | - | 1 | 228 | 45.26% |
| MDB260116P00410000 | 2024-04-18 3:24PM EDT | 2026-01-16 | 125.04 | 110.20 | 112.50 | 0.00 | - | 1 | 15 | 45.06% |
© 2024 Yahoo. All rights reserved.