Canada markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
327.47-8.08 (-2.41%)
At close: 04:00PM EDT
326.60 -0.87 (-0.27%)
After hours: 06:44PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240419C001650002024-04-10 2:54PM EDT165.00186.31158.00167.000.00-933453.13%
MDB240419C001850002024-01-11 10:35AM EDT185.00214.19314.30321.900.00-117,914.06%
MDB240419C002000002024-04-04 3:34PM EDT200.00145.20123.00132.000.00-12331.25%
MDB240419C002200002024-04-18 2:08PM EDT220.00115.65103.00112.000.00-89271.88%
MDB240419C002300002024-04-18 9:45AM EDT230.00112.5293.00102.000.00-21243.75%
MDB240419C002400002023-12-28 3:29PM EDT240.00184.00157.10164.950.00-231,990.04%
MDB240419C002500002024-02-15 4:44PM EDT250.00229.59102.20111.900.00-311,023.29%
MDB240419C002600002024-04-15 10:11AM EDT260.0093.0763.0072.000.00-25165.63%
MDB240419C002700002024-01-12 1:58PM EDT270.00128.45231.15238.750.00-103,863.97%
MDB240419C002800002024-04-18 2:21PM EDT280.0053.8143.0052.000.00-26116.41%
MDB240419C002850002024-04-16 9:42AM EDT285.0058.4638.0047.000.00-66104.69%
MDB240419C002900002024-03-08 10:30AM EDT290.00100.8369.6078.000.00-24829.10%
MDB240419C003000002024-04-10 10:58AM EDT300.0030.0023.0531.70-24.03-44.48%192211.48%
MDB240419C003050002024-04-05 1:30PM EDT305.0059.8018.0526.700.00-22187.11%
MDB240419C003100002024-03-19 12:20PM EDT310.0041.2721.4029.300.00-14225.98%
MDB240419C003150002024-04-19 3:49PM EDT315.0011.608.0516.60-26.24-69.34%67134.62%
MDB240419C003200002024-04-19 2:14PM EDT320.0010.103.0011.60-17.60-63.54%2029107.45%
MDB240419C003250002024-04-19 1:51PM EDT325.006.040.216.75-16.73-73.47%1279.64%
MDB240419C003300002024-04-19 3:49PM EDT330.000.040.000.40-6.51-99.39%2039018.78%
MDB240419C003350002024-04-19 3:56PM EDT335.000.050.000.06-3.44-98.57%2034924.22%
MDB240419C003400002024-04-19 2:50PM EDT340.000.020.000.31-1.28-98.46%69614650.54%
MDB240419C003425002024-04-19 12:18PM EDT342.500.020.000.85-0.74-97.37%1586762.40%
MDB240419C003450002024-04-19 2:54PM EDT345.000.020.000.14-0.50-96.15%9912555.47%
MDB240419C003475002024-04-19 2:16PM EDT347.500.050.001.15-0.20-80.00%1424982.91%
MDB240419C003500002024-04-19 3:46PM EDT350.000.030.000.05-0.20-86.96%7022752.73%
MDB240419C003525002024-04-19 11:09AM EDT352.500.100.000.100.00-15718462.89%
MDB240419C003550002024-04-19 1:13PM EDT355.000.060.000.56-0.02-25.00%1431189.75%
MDB240419C003575002024-04-19 10:09AM EDT357.500.050.000.86-0.05-50.00%6142104.49%
MDB240419C003600002024-04-19 3:55PM EDT360.000.010.000.01-0.09-90.00%26356460.94%
MDB240419C003625002024-04-19 11:23AM EDT362.500.270.000.67+0.21+350.00%33176111.72%
MDB240419C003650002024-04-19 2:29PM EDT365.000.080.000.55-0.16-66.67%38257113.57%
MDB240419C003675002024-04-19 2:00PM EDT367.500.010.000.10-0.08-88.89%330992.97%
MDB240419C003700002024-04-19 1:13PM EDT370.000.010.000.01-0.01-50.00%6842678.13%
MDB240419C003725002024-04-19 3:16PM EDT372.500.060.000.67-0.01-14.29%2124135.16%
MDB240419C003750002024-04-19 3:01PM EDT375.000.070.000.16+0.01+16.67%2220113.28%
MDB240419C003775002024-04-18 9:52AM EDT377.500.240.000.570.00-183142.48%
MDB240419C003800002024-04-19 10:37AM EDT380.000.090.000.760.00-5318155.37%
MDB240419C003825002024-04-17 10:03AM EDT382.500.150.000.670.00-249157.42%
MDB240419C003850002024-04-18 9:56AM EDT385.000.310.000.61+0.23+287.50%8370160.35%
MDB240419C003875002024-04-17 3:31PM EDT387.500.130.000.220.00-2151142.58%
MDB240419C003900002024-04-19 3:54PM EDT390.000.020.000.03-0.01-33.33%13927117.19%
MDB240419C003950002024-04-19 2:50PM EDT395.000.010.000.010.00-298112.50%
MDB240419C004000002024-04-19 11:08AM EDT400.000.010.000.010.00-191,098121.88%
MDB240419C004050002024-04-19 2:27PM EDT405.000.040.000.450.00-5335191.80%
MDB240419C004100002024-04-18 2:19PM EDT410.000.020.000.110.00-51,117167.97%
MDB240419C004150002024-04-19 9:30AM EDT415.000.010.000.01-0.01-50.00%5426140.63%
MDB240419C004200002024-04-19 2:28PM EDT420.000.010.000.750.00-61,046236.13%
MDB240419C004250002024-04-19 12:00PM EDT425.000.010.000.97-0.06-85.71%290255.66%
MDB240419C004300002024-04-15 9:41AM EDT430.000.320.000.100.00-1676196.88%
MDB240419C004350002024-04-18 2:07PM EDT435.000.080.000.640.00-108257.23%
MDB240419C004400002024-04-17 1:54PM EDT440.000.010.000.040.00-9575193.75%
MDB240419C004450002024-04-08 10:36AM EDT445.000.160.000.300.00-548248.05%
MDB240419C004500002024-04-19 1:06PM EDT450.000.030.000.31-0.03-50.00%1330256.64%
MDB240419C004550002024-04-03 9:43AM EDT455.000.120.000.640.00-12290.82%
MDB240419C004600002024-04-09 1:18PM EDT460.000.040.000.130.00-27147246.09%
MDB240419C004650002024-04-03 12:16PM EDT465.000.080.000.310.00-123279.30%
MDB240419C004700002024-04-11 11:46AM EDT470.000.200.000.010.00-4644206.25%
MDB240419C004800002024-04-08 10:37AM EDT480.000.010.000.010.00-1598218.75%
MDB240419C004900002024-04-19 3:54PM EDT490.000.010.000.01-0.01-50.00%11264231.25%
MDB240419C005000002024-04-18 3:06PM EDT500.000.010.000.010.00-1642237.50%
MDB240419C005100002024-04-18 3:06PM EDT510.000.180.000.390.00-1335350.78%
MDB240419C005200002024-03-26 1:05PM EDT520.000.060.000.010.00-1599262.50%
MDB240419C005300002024-03-15 11:19AM EDT530.000.190.002.550.00-179491.99%
MDB240419C005400002024-04-03 12:31PM EDT540.000.020.000.670.00-2783415.63%
MDB240419C005500002024-03-25 2:55PM EDT550.000.010.000.000.00-121550.00%
MDB240419C005600002024-03-21 10:40AM EDT560.000.010.000.000.00-639450.00%
MDB240419C005700002024-03-12 10:16AM EDT570.000.200.000.210.00-336396.88%
MDB240419C005800002024-04-09 12:11PM EDT580.000.050.000.010.00-1145312.50%
MDB240419C005900002024-03-14 11:54AM EDT590.000.150.002.550.00-139576.76%
MDB240419C006000002024-04-01 3:48PM EDT600.000.270.000.010.00-2124331.25%
MDB240419C006100002024-03-13 3:17PM EDT610.000.090.002.550.00-130602.54%
MDB240419C006200002024-03-22 11:35AM EDT620.000.010.001.270.00-152554.49%
MDB240419C006300002024-04-17 9:55AM EDT630.000.140.000.080.00-113418.75%
MDB240419C006400002024-03-11 1:56PM EDT640.000.100.003.350.00-136667.97%
MDB240419C006500002024-03-14 3:47PM EDT650.000.010.002.550.00-113650.78%
MDB240419C006600002024-03-08 10:34AM EDT660.000.100.004.300.00-416721.78%
MDB240419C006700002024-03-13 1:54PM EDT670.000.060.002.860.00-12685.74%
MDB240419C006800002024-03-07 4:28PM EDT680.001.360.004.000.00-48736.13%
MDB240419C006900002024-03-07 4:52PM EDT690.001.070.001.800.00-37660.55%
MDB240419C007000002024-03-08 10:57AM EDT700.000.080.000.100.00-119487.50%
MDB240419C007100002024-02-21 11:15AM EDT710.001.420.000.230.00-11535.16%
MDB240419C007200002024-04-05 1:25PM EDT720.000.010.000.900.00-120630.86%
MDB240419C007300002024-03-07 4:57PM EDT730.000.640.000.500.00-56597.66%
MDB240419C007400002024-02-20 2:58PM EDT740.001.300.000.100.00-11518.75%
MDB240419C007500002024-03-14 11:18AM EDT750.000.030.000.030.00-274478.13%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240419P001650002024-04-18 1:45PM EDT165.000.010.000.010.00-1106387.50%
MDB240419P001700002024-02-21 12:22PM EDT170.000.150.000.230.00-217496.88%
MDB240419P001750002023-12-14 10:33AM EDT175.000.380.230.440.00-222545.31%
MDB240419P001800002023-12-08 4:21PM EDT180.000.900.000.000.00-2050.00%
MDB240419P001850002024-02-20 10:48AM EDT185.000.200.000.100.00-138400.00%
MDB240419P001900002024-03-15 10:01AM EDT190.000.100.000.050.00-19359.38%
MDB240419P001950002024-04-09 12:52PM EDT195.000.010.000.100.00-642365.63%
MDB240419P002000002024-04-05 12:51PM EDT200.000.050.000.870.00-118456.64%
MDB240419P002100002024-03-11 12:59PM EDT210.000.110.000.120.00-117323.44%
MDB240419P002200002024-03-18 10:50AM EDT220.000.050.000.840.00-1043375.78%
MDB240419P002300002024-03-26 11:17AM EDT230.000.020.000.070.00-1060248.44%
MDB240419P002400002024-03-27 12:15PM EDT240.000.070.000.070.00-1248220.31%
MDB240419P002500002024-04-15 11:20AM EDT250.000.010.000.620.00-768255.66%
MDB240419P002600002024-04-17 12:49PM EDT260.000.010.000.970.00-263240.82%
MDB240419P002650002024-04-11 9:47AM EDT265.000.320.000.640.00-2211208.40%
MDB240419P002700002024-04-17 11:50AM EDT270.000.150.000.970.00-168207.23%
MDB240419P002750002024-04-15 9:57AM EDT275.000.080.000.970.00-26190.72%
MDB240419P002800002024-04-19 3:03PM EDT280.000.020.000.05-0.01-33.33%40223114.06%
MDB240419P002850002024-04-12 3:41PM EDT285.000.100.000.970.00-12158.01%
MDB240419P002900002024-04-16 3:49PM EDT290.000.130.000.020.00-128482.81%
MDB240419P002950002024-04-19 3:59PM EDT295.000.020.000.97-0.08-80.00%3197125.39%
MDB240419P003000002024-04-19 3:11PM EDT300.000.010.000.14-0.09-90.00%531,17777.54%
MDB240419P003050002024-04-19 3:06PM EDT305.000.300.000.89+0.16+114.29%215590.82%
MDB240419P003100002024-04-19 1:05PM EDT310.000.080.000.10-0.06-42.86%1943754.98%
MDB240419P003150002024-04-19 3:54PM EDT315.000.020.020.26-0.16-88.89%17860150.20%
MDB240419P003200002024-04-19 3:53PM EDT320.000.060.020.20-0.16-72.73%15451331.64%
MDB240419P003250002024-04-19 3:55PM EDT325.000.010.000.27-0.46-97.87%53642315.97%
MDB240419P003300002024-04-19 3:59PM EDT330.002.260.116.95+1.01+80.80%78072681.49%
MDB240419P003350002024-04-19 3:52PM EDT335.008.003.4011.95+4.98+164.90%398780109.89%
MDB240419P003400002024-04-19 3:47PM EDT340.0012.029.9016.95+5.40+81.57%7361,05668.12%
MDB240419P003425002024-04-19 3:00PM EDT342.5015.9010.9019.45+6.66+72.08%31164146.24%
MDB240419P003450002024-04-19 3:48PM EDT345.0018.0014.9521.95+7.00+63.64%26756185.89%
MDB240419P003475002024-04-19 3:01PM EDT347.5020.9915.8024.45+6.99+49.93%85357.81%
MDB240419P003500002024-04-19 3:11PM EDT350.0024.1418.9026.95+7.77+47.46%24276882.72%
MDB240419P003525002024-04-19 3:08PM EDT352.5026.0021.0029.45+9.36+56.25%911177.93%
MDB240419P003550002024-04-19 2:24PM EDT355.0028.2023.3031.95+7.59+36.83%524774.61%
MDB240419P003575002024-04-19 1:08PM EDT357.5025.9925.0034.60+4.41+20.44%1255210.74%
MDB240419P003600002024-04-19 3:43PM EDT360.0033.0931.0038.00+7.16+27.61%28327163.04%
MDB240419P003625002024-04-18 1:31PM EDT362.5024.9430.0039.800.00-177233.28%
MDB240419P003650002024-04-19 12:50PM EDT365.0034.0033.2542.40+13.20+63.46%132115.04%
MDB240419P003675002024-04-19 12:32PM EDT367.5039.2835.0044.45+21.15+116.66%17243.99%
MDB240419P003700002024-04-19 3:58PM EDT370.0043.0038.0047.35+6.80+18.78%6140112.89%
MDB240419P003725002024-04-09 3:54PM EDT372.5017.4040.0049.950.00-63271.58%
MDB240419P003750002024-04-17 3:24PM EDT375.0028.4043.0052.150.00-313105.47%
MDB240419P003775002024-04-10 11:02AM EDT377.5026.0145.0054.400.00-22276.37%
MDB240419P003800002024-04-18 1:48PM EDT380.0048.7348.0057.95+5.73+13.33%228159.86%
MDB240419P003825002024-04-16 1:54PM EDT382.5036.8150.0059.450.00-22293.36%
MDB240419P003850002024-04-12 10:49AM EDT385.0029.2553.0062.250.00-50135.16%
MDB240419P003875002024-04-17 3:14PM EDT387.5044.3555.0064.550.00-71311.08%
MDB240419P003900002024-04-17 3:17PM EDT390.0043.3858.0067.900.00-392180.18%
MDB240419P003950002024-04-17 3:14PM EDT395.0045.6063.0072.050.00-41333.45%
MDB240419P004000002024-04-18 12:19PM EDT400.0069.4068.0077.85+12.05+21.01%22199.02%
MDB240419P004100002024-04-11 9:32AM EDT410.0056.1078.0087.300.00-15184.77%
MDB240419P004150002024-03-21 10:17AM EDT415.0047.1483.0092.000.00-10387.70%
MDB240419P004200002024-04-10 2:43PM EDT420.0070.4588.0097.400.00-695210.74%
MDB240419P004250002024-03-21 10:17AM EDT425.0056.1493.00102.250.00-10203.91%
MDB240419P004300002024-04-10 2:28PM EDT430.0081.1598.00107.600.00-41242.38%
MDB240419P004350002024-04-04 10:19AM EDT435.0089.00103.00112.950.00-20270.31%
MDB240419P004400002024-04-17 9:55AM EDT440.0090.00108.00117.950.00-10279.30%
MDB240419P004500002024-03-26 2:59PM EDT450.0089.65118.00127.950.00-910296.68%
MDB240419P004600002024-03-22 1:20PM EDT460.00101.29128.00137.950.00-350313.48%
MDB240419P004700002024-03-26 2:59PM EDT470.00109.00138.00147.950.00-50329.88%
MDB240419P004800002024-03-07 4:25PM EDT480.0085.10114.85120.800.00-700.00%
MDB240419P004900002024-03-12 12:02PM EDT490.00121.43136.20142.300.00-200.00%
MDB240419P005000002024-03-18 3:59PM EDT500.00144.37152.75159.800.00-600.00%
MDB240419P005100002024-03-18 3:59PM EDT510.00154.39163.15169.800.00-500.00%
MDB240419P005200002024-03-01 12:02PM EDT520.0094.40156.00165.050.00-100.00%
MDB240419P005400002024-03-12 9:31AM EDT540.00170.25184.50191.550.00-100.00%
MDB240419P005500002024-03-11 3:54PM EDT550.00184.28195.55201.850.00-5200.00%
MDB240419P005600002024-03-11 3:14PM EDT560.00190.10204.65211.750.00-5000.00%
MDB240419P005800002024-02-13 1:29PM EDT580.00118.60208.10215.150.00-200.00%
MDB240419P006600002024-03-06 11:54AM EDT660.00246.07292.65301.050.00-100.00%