Canada markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
253.18+4.40 (+1.77%)
At close: 04:00PM EDT
253.80 +0.62 (+0.24%)
After hours: 07:44PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240719C001300002024-07-12 11:07AM EDT130.00121.33118.80127.40+26.32+27.70%1010440.33%
MDB240719C001500002024-06-13 10:52AM EDT150.0074.2599.20108.000.00-21222.85%
MDB240719C001800002024-06-27 1:40PM EDT180.0067.0069.3078.000.00-11156.25%
MDB240719C001850002024-07-03 10:08AM EDT185.0080.4564.0072.500.00-29110.55%
MDB240719C001900002024-06-28 2:19PM EDT190.0059.2159.0067.500.00-12101.95%
MDB240719C001950002024-06-24 11:24AM EDT195.0039.2354.0062.500.00-3193.75%
MDB240719C002000002024-07-12 12:49PM EDT200.0051.5549.3058.00+9.70+23.18%1533114.26%
MDB240719C002100002024-07-12 2:31PM EDT210.0042.4039.0547.45-5.35-11.20%13069.53%
MDB240719C002200002024-07-12 11:14AM EDT220.0032.0829.0537.65+10.48+48.52%124461.82%
MDB240719C002225002024-07-12 1:17PM EDT222.5029.7026.6035.20+11.05+59.25%1460.25%
MDB240719C002250002024-07-10 3:22PM EDT225.0027.6524.2532.70+4.55+19.70%1958.98%
MDB240719C002275002024-07-05 12:46PM EDT227.5041.0523.0530.250.00-52271.75%
MDB240719C002300002024-07-12 2:35PM EDT230.0022.3521.2026.10+1.46+6.99%1357255.18%
MDB240719C002325002024-07-11 3:26PM EDT232.5020.0819.8024.65+2.28+12.81%24870.19%
MDB240719C002350002024-07-11 3:40PM EDT235.0017.7517.7021.40+2.05+13.06%15961.55%
MDB240719C002375002024-07-12 3:42PM EDT237.5016.7515.5021.10+4.75+39.58%39971.44%
MDB240719C002400002024-07-12 3:34PM EDT240.0014.3313.1516.30+2.33+19.42%2351951.71%
MDB240719C002425002024-07-11 1:03PM EDT242.5010.0011.2013.950.00-177664.14%
MDB240719C002450002024-07-12 3:25PM EDT245.0010.879.5511.95+2.52+30.18%3715761.28%
MDB240719C002475002024-07-12 3:16PM EDT247.508.807.7510.10+1.05+13.55%4310458.96%
MDB240719C002500002024-07-12 3:54PM EDT250.008.007.708.05+1.45+22.14%2191,54052.39%
MDB240719C002525002024-07-12 3:41PM EDT252.506.556.356.65+1.30+24.76%10213352.14%
MDB240719C002550002024-07-12 3:59PM EDT255.005.255.105.55+0.89+20.41%18416652.20%
MDB240719C002575002024-07-12 3:31PM EDT257.503.584.104.45+0.20+5.92%2715451.98%
MDB240719C002600002024-07-12 3:59PM EDT260.003.402.854.00+0.68+25.00%33880252.20%
MDB240719C002625002024-07-12 3:54PM EDT262.502.782.512.87+0.48+20.87%11320252.17%
MDB240719C002650002024-07-12 3:40PM EDT265.002.241.442.30+0.45+25.14%31938854.50%
MDB240719C002675002024-07-12 3:58PM EDT267.501.681.461.77+0.22+15.07%326952.44%
MDB240719C002700002024-07-12 3:59PM EDT270.001.301.061.36+0.21+19.27%6611,22852.32%
MDB240719C002725002024-07-12 1:38PM EDT272.500.910.701.24-0.10-9.90%2214953.47%
MDB240719C002775002024-07-12 3:39PM EDT277.500.590.140.66+0.03+5.36%124950.29%
MDB240719C002800002024-07-12 3:46PM EDT280.000.460.400.50-0.01-2.13%40366555.47%
MDB240719C002825002024-07-12 12:55PM EDT282.500.620.150.42+0.12+24.00%142554.00%
MDB240719C002900002024-07-12 3:28PM EDT290.000.220.110.34-0.08-26.67%1111,35661.62%
MDB240719C003000002024-07-12 2:14PM EDT300.000.130.010.25+0.03+30.00%211,06967.97%
MDB240719C003100002024-07-12 3:51PM EDT310.000.080.050.190.00-15179978.13%
MDB240719C003200002024-07-12 2:21PM EDT320.000.080.020.12+0.03+60.00%164782.62%
MDB240719C003300002024-07-09 9:30AM EDT330.000.540.010.300.00-1201101.56%
MDB240719C003400002024-07-10 1:38PM EDT340.000.050.000.120.00-319299.22%
MDB240719C003500002024-07-11 11:17AM EDT350.000.020.000.070.00-1672101.56%
MDB240719C003600002024-07-10 12:54PM EDT360.000.020.003.800.00-19114196.78%
MDB240719C003700002024-07-10 2:42PM EDT370.000.010.000.120.00-2172123.44%
MDB240719C003800002024-07-12 9:31AM EDT380.000.760.002.40+0.72+1,800.00%1174199.61%
MDB240719C003900002024-07-11 2:26PM EDT390.000.030.002.280.00-2111207.42%
MDB240719C004000002024-07-10 11:03AM EDT400.000.010.000.500.00-9165171.68%
MDB240719C004100002024-07-12 2:13PM EDT410.000.010.000.15-0.01-50.00%5242155.86%
MDB240719C004200002024-07-11 9:53AM EDT420.000.010.000.500.00-260447186.91%
MDB240719C004300002024-06-25 9:49AM EDT430.000.160.000.240.00-1136178.13%
MDB240719C004400002024-06-20 11:56AM EDT440.000.050.002.130.00-1067248.54%
MDB240719C004500002024-07-09 1:10PM EDT450.000.010.000.200.00-27173187.50%
MDB240719C004600002024-06-28 10:20AM EDT460.000.050.000.100.00-4120180.47%
MDB240719C004700002024-06-26 2:10PM EDT470.000.050.003.800.00-1130300.59%
MDB240719C004800002024-06-26 2:10PM EDT480.000.050.003.000.00-147295.51%
MDB240719C004900002024-06-27 10:03AM EDT490.000.050.000.500.00-151233.79%
MDB240719C005000002024-07-02 2:44PM EDT500.000.020.000.210.00-1379217.58%
MDB240719C005100002024-07-09 11:33AM EDT510.000.010.000.350.00-2069235.74%
MDB240719C005200002024-06-27 10:04AM EDT520.000.050.000.500.00-131251.37%
MDB240719C005300002024-06-27 10:04AM EDT530.000.050.000.500.00-185257.03%
MDB240719C005400002024-07-11 3:10PM EDT540.000.250.000.050.00-217209.38%
MDB240719C005500002024-06-04 12:24PM EDT550.000.050.001.000.00-148291.80%
MDB240719C005600002024-05-31 2:13PM EDT560.000.130.003.800.00-634363.48%
MDB240719C005700002024-06-03 11:18AM EDT570.000.010.012.530.00-136345.90%
MDB240719C005800002024-05-29 3:58PM EDT580.000.300.003.600.00-116372.27%
MDB240719C005900002024-07-08 10:37AM EDT590.000.010.000.350.00-3027276.95%
MDB240719C006000002024-07-08 10:37AM EDT600.000.010.000.010.00-9163206.25%
MDB240719C006100002024-04-26 3:54PM EDT610.002.290.131.180.00-57334.96%
MDB240719C006200002024-03-27 2:35PM EDT620.001.381.792.960.00-1314414.16%
MDB240719C006300002024-05-31 2:12PM EDT630.000.110.003.800.00-913404.00%
MDB240719C006400002024-05-01 2:01PM EDT640.001.830.002.560.00-11384.57%
MDB240719C006500002024-06-25 3:55PM EDT650.000.010.004.300.00-67423.24%
MDB240719C006800002024-05-31 9:44AM EDT680.000.040.003.800.00-12429.69%
MDB240719C006900002024-07-01 3:32PM EDT690.000.010.004.250.00-614442.58%
MDB240719C007000002024-07-01 3:32PM EDT700.000.010.000.030.00-1941262.50%
MDB240719C007100002024-04-03 11:30AM EDT710.000.190.131.200.00-15381.84%
MDB240719C007200002024-03-14 12:44PM EDT720.001.000.071.500.00-11394.53%
MDB240719C007400002024-02-12 11:29AM EDT740.0017.400.671.030.00--3407.03%
MDB240719C007500002024-06-27 9:41AM EDT750.000.020.000.030.00-10275278.13%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240719P001150002024-07-05 2:33PM EDT115.000.010.000.350.00-3050285.94%
MDB240719P001200002024-07-05 1:01PM EDT120.000.010.000.050.00-5050220.31%
MDB240719P001450002024-06-25 10:35AM EDT145.000.090.014.300.00-315320.75%
MDB240719P001500002024-06-26 11:58AM EDT150.000.090.000.150.00--4177.34%
MDB240719P001550002024-06-10 9:51AM EDT155.000.360.000.320.00--1183.20%
MDB240719P001650002024-06-10 12:53PM EDT165.000.450.001.000.00--1192.09%
MDB240719P001700002024-06-28 11:50AM EDT170.000.280.000.300.00-148150.59%
MDB240719P001750002024-07-01 1:03PM EDT175.000.150.002.130.00-1481195.02%
MDB240719P001800002024-07-09 10:31AM EDT180.000.050.000.78-0.01-16.67%174151.37%
MDB240719P001850002024-07-08 1:41PM EDT185.000.200.002.300.00-570173.24%
MDB240719P001900002024-07-10 10:15AM EDT190.000.150.003.800.00-1258181.69%
MDB240719P001950002024-07-10 2:39PM EDT195.000.060.000.270.00-1191102.15%
MDB240719P002000002024-07-11 3:53PM EDT200.000.180.010.15+0.10+125.00%134587.11%
MDB240719P002050002024-07-12 3:26PM EDT205.000.130.001.67+0.02+18.18%524117.19%
MDB240719P002075002024-07-12 3:47PM EDT207.500.070.002.06-0.07-50.00%133117.24%
MDB240719P002100002024-07-12 2:54PM EDT210.000.100.050.30-0.09-47.37%2435279.30%
MDB240719P002125002024-07-11 2:50PM EDT212.500.160.010.58-0.05-23.81%13381.84%
MDB240719P002150002024-07-12 1:28PM EDT215.000.170.010.60-0.05-22.73%104477.73%
MDB240719P002175002024-07-12 1:33PM EDT217.500.170.010.62-0.12-41.38%486373.54%
MDB240719P002200002024-07-12 3:26PM EDT220.000.050.080.40-0.33-86.84%3840665.63%
MDB240719P002225002024-07-12 3:46PM EDT222.500.160.150.70-0.32-66.67%212168.31%
MDB240719P002250002024-07-12 3:59PM EDT225.000.260.140.56-0.38-59.38%55561.04%
MDB240719P002275002024-07-12 1:29PM EDT227.500.350.180.39-0.45-56.25%4027454.10%
MDB240719P002300002024-07-12 3:55PM EDT230.000.450.370.65-0.59-56.73%8191956.20%
MDB240719P002325002024-07-12 1:04PM EDT232.500.690.510.77-0.83-54.61%1612854.25%
MDB240719P002350002024-07-12 3:26PM EDT235.000.950.731.18-0.84-46.93%7414054.91%
MDB240719P002375002024-07-12 3:49PM EDT237.501.090.831.84-1.17-51.77%355755.05%
MDB240719P002400002024-07-12 3:49PM EDT240.001.651.382.22-1.32-44.44%22323854.93%
MDB240719P002425002024-07-12 3:42PM EDT242.502.181.802.22-1.97-47.47%6214250.72%
MDB240719P002450002024-07-12 3:54PM EDT245.002.602.463.05-1.96-42.98%4218251.39%
MDB240719P002475002024-07-12 3:57PM EDT247.503.492.803.90-2.51-41.83%15220754.25%
MDB240719P002500002024-07-12 3:51PM EDT250.004.404.304.55-2.40-35.29%14636850.05%
MDB240719P002525002024-07-12 3:52PM EDT252.505.575.405.70-2.67-32.40%14813251.12%
MDB240719P002550002024-07-12 3:51PM EDT255.006.946.757.05-2.99-30.11%12615350.12%
MDB240719P002575002024-07-12 2:36PM EDT257.509.608.208.55-2.19-18.58%327350.07%
MDB240719P002600002024-07-12 3:59PM EDT260.008.358.9011.75-5.66-40.40%401,17952.93%
MDB240719P002625002024-07-12 3:55PM EDT262.5010.9011.3015.15-4.45-28.99%207263.84%
MDB240719P002650002024-07-12 3:41PM EDT265.0013.9812.1015.90-3.06-17.96%620853.22%
MDB240719P002675002024-07-12 3:45PM EDT267.5016.0012.5016.30-3.90-19.60%86056.81%
MDB240719P002700002024-07-12 3:54PM EDT270.0018.1316.9518.45-4.33-19.28%628157.98%
MDB240719P002725002024-07-05 3:43PM EDT272.5023.2518.3521.00+11.45+97.03%1263.79%
MDB240719P002775002024-07-05 3:43PM EDT277.5015.2523.2529.250.00-8777.10%
MDB240719P002800002024-07-09 10:05AM EDT280.0030.3624.2030.200.00-17253.52%
MDB240719P002900002024-07-01 9:32AM EDT290.0034.5732.3041.050.00-11130.47%
MDB240719P003000002024-07-05 3:09PM EDT300.0033.3042.8051.300.00-2074.22%
MDB240719P003100002024-07-09 2:51PM EDT310.0061.5452.7561.350.00-1385.94%
MDB240719P003200002024-07-12 3:10PM EDT320.0071.2562.7571.35+0.90+1.28%765196.97%
MDB240719P003300002024-07-12 3:10PM EDT330.0081.3572.7581.35-0.10-0.12%6341107.42%
MDB240719P003400002024-07-12 3:10PM EDT340.0091.3082.7591.35+0.10+0.11%3327117.48%
MDB240719P003500002024-07-12 3:10PM EDT350.00101.3092.75101.35-0.30-0.30%5025127.15%
MDB240719P003600002024-07-08 3:41PM EDT360.00100.21102.75111.350.00-22136.33%
MDB240719P003700002024-07-08 3:41PM EDT370.00110.23112.75121.350.00-20145.12%
MDB240719P003800002024-06-03 9:38AM EDT380.00132.30111.50117.850.00-100.00%
MDB240719P003900002024-06-07 2:41PM EDT390.00163.50119.25127.500.00-2400.00%
MDB240719P004000002024-06-07 1:29PM EDT400.00172.00129.20137.500.00-300.00%
MDB240719P004100002024-06-06 3:55PM EDT410.00180.08139.20147.500.00-7500.00%
MDB240719P004200002024-06-06 2:55PM EDT420.00192.05149.20157.500.00-4700.00%
MDB240719P004300002024-06-06 2:14PM EDT430.00196.28159.25167.500.00-1400.00%
MDB240719P004400002024-06-06 2:55PM EDT440.00205.90169.20177.500.00-3900.00%
MDB240719P004500002024-06-06 2:55PM EDT450.00222.00179.50187.500.00-6400.00%
MDB240719P004600002024-06-06 2:55PM EDT460.00232.00189.20197.500.00-6600.00%
MDB240719P004700002024-06-05 3:54PM EDT470.00236.25199.20207.500.00-1800.00%
MDB240719P004800002024-04-04 1:59PM EDT480.00130.75120.60123.750.00-250.00%
MDB240719P004900002024-04-26 11:43AM EDT490.00115.80137.00145.750.00-2280.00%
MDB240719P005000002024-05-30 11:32AM EDT500.00181.98245.00255.000.00-10357.08%
MDB240719P005100002024-05-31 3:48PM EDT510.00277.84255.45265.000.00-60369.82%
MDB240719P005200002024-05-31 3:48PM EDT520.00287.87265.05275.000.00-60372.61%
MDB240719P005400002024-02-12 2:22PM EDT540.0092.80166.10170.750.00--210.00%
MDB240719P006300002024-03-05 1:57PM EDT630.00228.75281.00290.900.00--00.00%