Canada markets open in 1 hour 50 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
160.17-1.77 (-1.09%)
At close: 04:00PM EST
160.00 -0.17 (-0.11%)
Pre-Market: 07:26AM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB221209C000900002022-12-02 12:18PM EST90.0073.000.000.000.00-15150.00%
MDB221209C001000002022-11-10 9:30AM EST100.0055.000.000.000.00-100.00%
MDB221209C001050002022-11-25 10:51AM EST105.0044.000.000.000.00-110.00%
MDB221209C001100002022-11-30 2:31PM EST110.0041.510.000.000.00--00.00%
MDB221209C001110002022-12-01 9:53AM EST111.0048.620.000.000.00--00.00%
MDB221209C001120002022-12-01 3:43PM EST112.0050.750.000.000.00--10.00%
MDB221209C001130002022-12-01 3:43PM EST113.0049.780.000.000.00--10.00%
MDB221209C001180002022-11-29 2:14PM EST118.0029.200.000.000.00--10.00%
MDB221209C001200002022-11-30 9:33AM EST120.0024.010.000.000.00--100.00%
MDB221209C001220002022-11-29 1:43PM EST122.0025.600.000.000.00--10.00%
MDB221209C001240002022-11-30 9:44AM EST124.0021.100.000.000.00--10.00%
MDB221209C001250002022-11-29 10:28AM EST125.0025.500.000.000.00--40.00%
MDB221209C001270002022-11-30 10:41AM EST127.0020.000.000.000.00--10.00%
MDB221209C001290002022-11-29 11:13AM EST129.0022.400.000.000.00--40.00%
MDB221209C001300002022-12-01 9:45AM EST130.0031.100.000.000.00-10100.00%
MDB221209C001310002022-11-30 10:48AM EST131.0017.100.000.000.00--40.00%
MDB221209C001340002022-11-25 10:04AM EST134.0020.500.000.000.00-110.00%
MDB221209C001350002022-12-01 11:11AM EST135.0028.100.000.000.00--10.00%
MDB221209C001360002022-11-29 10:41AM EST136.0017.500.000.000.00-560.00%
MDB221209C001370002022-11-25 12:07PM EST137.0019.000.000.000.00-220.00%
MDB221209C001380002022-11-30 3:05PM EST138.0018.700.000.000.00--20.00%
MDB221209C001390002022-12-01 3:16PM EST139.0027.490.000.000.00--140.00%
MDB221209C001400002022-12-02 2:17PM EST140.0025.880.000.000.00-7240.00%
MDB221209C001410002022-11-29 12:30PM EST141.0014.600.000.000.00--30.00%
MDB221209C001420002022-12-01 11:00AM EST142.0022.200.000.000.00--110.00%
MDB221209C001430002022-12-02 9:41AM EST143.0019.000.000.000.00-210.00%
MDB221209C001440002022-12-02 9:38AM EST144.0017.900.000.000.00-1110.00%
MDB221209C001450002022-12-02 2:50PM EST145.0022.670.000.000.00-11290.00%
MDB221209C001460002022-12-02 9:56AM EST146.0018.100.000.000.00-1160.00%
MDB221209C001470002022-12-01 2:36PM EST147.0020.750.000.000.00-6330.00%
MDB221209C001480002022-12-02 10:00AM EST148.0017.600.000.000.00-280.00%
MDB221209C001490002022-11-30 2:35PM EST149.0013.100.000.000.00--20.00%
MDB221209C001500002022-12-02 2:55PM EST150.0019.820.000.000.00-51100.00%
MDB221209C001525002022-12-01 2:05PM EST152.5017.200.000.000.00-50710.00%
MDB221209C001550002022-12-02 3:50PM EST155.0016.100.000.000.00-2391740.00%
MDB221209C001575002022-12-02 3:12PM EST157.5016.090.000.000.00-54940.00%
MDB221209C001600002022-12-02 3:59PM EST160.0013.680.000.000.00-3872560.00%
MDB221209C001625002022-12-02 3:50PM EST162.5012.700.000.000.00-1411183.13%
MDB221209C001650002022-12-02 3:40PM EST165.0011.790.000.000.00-721156.25%
MDB221209C001675002022-12-02 12:13PM EST167.5011.100.000.000.00-358012.50%
MDB221209C001700002022-12-02 3:31PM EST170.0010.300.000.000.00-26219312.50%
MDB221209C001725002022-12-02 2:31PM EST172.508.900.000.000.00-172512.50%
MDB221209C001750002022-12-02 3:56PM EST175.007.790.000.000.00-13217912.50%
MDB221209C001775002022-12-02 3:29PM EST177.507.700.000.000.00-312425.00%
MDB221209C001800002022-12-02 3:59PM EST180.006.400.000.000.00-11927025.00%
MDB221209C001825002022-12-02 2:37PM EST182.505.910.000.000.00-282225.00%
MDB221209C001850002022-12-02 3:53PM EST185.005.100.000.000.00-656925.00%
MDB221209C001875002022-12-02 3:30PM EST187.504.990.000.000.00-91025.00%
MDB221209C001900002022-12-02 3:53PM EST190.004.100.000.000.00-386325.00%
MDB221209C001925002022-12-02 3:37PM EST192.503.890.000.000.00-71325.00%
MDB221209C001950002022-12-02 3:41PM EST195.003.360.000.000.00-376225.00%
MDB221209C001975002022-12-02 2:26PM EST197.502.970.000.000.00-31250.00%
MDB221209C002000002022-12-02 3:58PM EST200.002.470.000.000.00-2515150.00%
MDB221209C002050002022-12-02 3:48PM EST205.002.000.000.000.00-362450.00%
MDB221209C002100002022-12-02 3:19PM EST210.001.850.000.000.00-206850.00%
MDB221209C002150002022-12-02 3:38PM EST215.001.350.000.000.00-4313650.00%
MDB221209C002200002022-12-02 3:54PM EST220.000.950.000.000.00-10436550.00%
MDB221209C002250002022-12-02 3:25PM EST225.000.850.000.000.00-23927050.00%
MDB221209C002300002022-12-02 3:15PM EST230.000.650.000.000.00-34050.00%
MDB221209C002350002022-12-01 3:41PM EST235.000.700.000.000.00-13514050.00%
MDB221209C002400002022-12-02 2:44PM EST240.000.440.000.000.00-545650.00%
MDB221209C002450002022-11-29 3:12PM EST245.000.100.000.000.00-474850.00%
MDB221209C002500002022-12-02 3:45PM EST250.000.300.000.000.00-23550.00%
MDB221209C002550002022-12-01 3:09PM EST255.000.300.000.000.00-71650.00%
MDB221209C002600002022-12-02 1:53PM EST260.000.190.000.000.00-132050.00%
MDB221209C002650002022-12-01 12:38PM EST265.000.100.000.000.00-122750.00%
MDB221209C002700002022-12-01 2:59PM EST270.000.150.000.000.00--2050.00%
MDB221209C002750002022-11-28 12:59PM EST275.000.100.000.000.00-152050.00%
MDB221209C002800002022-12-02 9:46AM EST280.000.110.000.000.00-106350.00%
MDB221209C002850002022-11-28 1:00PM EST285.000.050.000.000.00-52650.00%
MDB221209C002900002022-12-02 3:18PM EST290.000.020.000.000.00-2021350.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB221209P000700002022-12-02 3:32PM EST70.000.030.000.000.00-24350.00%
MDB221209P000750002022-11-28 10:31AM EST75.000.080.000.000.00-45550.00%
MDB221209P000800002022-11-30 10:36AM EST80.000.150.000.000.00-3550.00%
MDB221209P000850002022-11-30 10:53AM EST85.000.300.000.000.00--350.00%
MDB221209P000900002022-12-02 1:36PM EST90.000.150.000.000.00-413450.00%
MDB221209P000930002022-12-02 3:58PM EST93.000.150.000.000.00-15315350.00%
MDB221209P000940002022-12-02 3:25PM EST94.000.180.000.000.00-15312150.00%
MDB221209P000950002022-12-02 3:48PM EST95.000.220.000.000.00-169150.00%
MDB221209P000980002022-11-30 3:12PM EST98.000.600.000.000.00--250.00%
MDB221209P000990002022-12-02 3:59PM EST99.000.320.000.000.00-1450.00%
MDB221209P001000002022-12-02 3:51PM EST100.000.300.000.000.00-74750.00%
MDB221209P001010002022-12-02 2:11PM EST101.000.380.000.000.00-1150.00%
MDB221209P001020002022-11-30 9:39AM EST102.001.250.000.000.00--150.00%
MDB221209P001030002022-11-30 10:18AM EST103.001.250.000.000.00--150.00%
MDB221209P001050002022-12-02 3:49PM EST105.000.500.000.000.00-92750.00%
MDB221209P001060002022-12-02 10:14AM EST106.000.500.000.000.00-2850.00%
MDB221209P001070002022-12-02 1:24PM EST107.000.600.000.000.00-1150.00%
MDB221209P001080002022-12-02 11:04AM EST108.000.550.000.000.00-1150.00%
MDB221209P001100002022-12-02 2:52PM EST110.000.850.000.000.00-10911450.00%
MDB221209P001110002022-12-02 3:59PM EST111.000.800.000.000.00-10210350.00%
MDB221209P001120002022-12-02 2:17PM EST112.000.950.000.000.00-144850.00%
MDB221209P001130002022-12-02 3:49PM EST113.001.000.000.000.00-131350.00%
MDB221209P001140002022-12-02 2:49PM EST114.001.120.000.000.00-11550.00%
MDB221209P001150002022-12-02 3:54PM EST115.001.180.000.000.00-455850.00%
MDB221209P001160002022-12-02 3:55PM EST116.001.250.000.000.00-406050.00%
MDB221209P001180002022-12-02 10:18AM EST118.001.200.000.000.00-1150.00%
MDB221209P001190002022-12-02 3:35PM EST119.001.510.000.000.00-183250.00%
MDB221209P001200002022-12-02 3:59PM EST120.001.670.000.000.00-30328050.00%
MDB221209P001220002022-12-02 10:11AM EST122.001.820.000.000.00-1450.00%
MDB221209P001230002022-11-29 10:11AM EST123.003.700.000.000.00--350.00%
MDB221209P001240002022-12-02 3:57PM EST124.002.150.000.000.00-545650.00%
MDB221209P001250002022-12-02 3:59PM EST125.002.290.000.000.00-89350.00%
MDB221209P001270002022-12-02 3:56PM EST127.002.650.000.000.00-2350.00%
MDB221209P001280002022-12-02 3:37PM EST128.002.840.000.000.00-61350.00%
MDB221209P001290002022-12-02 2:47PM EST129.003.000.000.000.00-3350.00%
MDB221209P001300002022-12-02 3:59PM EST130.003.070.000.000.00-154550.00%
MDB221209P001310002022-12-02 9:53AM EST131.004.000.000.000.00-202250.00%
MDB221209P001320002022-12-02 3:58PM EST132.003.500.000.000.00-31525.00%
MDB221209P001330002022-12-02 3:37PM EST133.003.650.000.000.00-22425.00%
MDB221209P001340002022-12-02 3:53PM EST134.003.940.000.000.00-9925.00%
MDB221209P001350002022-12-02 3:54PM EST135.004.200.000.000.00-968925.00%
MDB221209P001360002022-12-02 10:30AM EST136.004.220.000.000.00-1225.00%
MDB221209P001370002022-12-02 3:58PM EST137.004.630.000.000.00-3925.00%
MDB221209P001380002022-11-30 12:53PM EST138.0010.800.000.000.00-41525.00%
MDB221209P001390002022-12-02 2:34PM EST139.005.400.000.000.00-31225.00%
MDB221209P001400002022-12-02 3:59PM EST140.005.500.000.000.00-5810125.00%
MDB221209P001410002022-12-02 2:41PM EST141.006.000.000.000.00-21125.00%
MDB221209P001420002022-12-02 12:33PM EST142.005.600.000.000.00-41825.00%
MDB221209P001430002022-12-02 3:34PM EST143.006.100.000.000.00-11225.00%
MDB221209P001440002022-12-02 1:12PM EST144.006.500.000.000.00-1725.00%
MDB221209P001450002022-12-02 2:34PM EST145.007.300.000.000.00-8410325.00%
MDB221209P001460002022-12-02 2:58PM EST146.007.300.000.000.00-102125.00%
MDB221209P001470002022-12-02 10:13AM EST147.006.860.000.000.00-22012.50%
MDB221209P001480002022-12-02 1:55PM EST148.008.030.000.000.00-172012.50%
MDB221209P001490002022-12-02 2:34PM EST149.008.800.000.000.00-294512.50%
MDB221209P001500002022-12-02 3:59PM EST150.008.850.000.000.00-536412.50%
MDB221209P001525002022-12-02 3:58PM EST152.509.970.000.000.00-125312.50%
MDB221209P001550002022-12-02 3:45PM EST155.0011.110.000.000.00-781076.25%
MDB221209P001575002022-12-02 3:36PM EST157.5011.970.000.000.00-61613.13%
MDB221209P001600002022-12-02 3:50PM EST160.0013.550.000.000.00-80720.39%
MDB221209P001625002022-12-02 3:01PM EST162.5014.700.000.000.00-48610.00%
MDB221209P001650002022-12-02 3:56PM EST165.0016.230.000.000.00-24360.00%
MDB221209P001675002022-12-02 12:12PM EST167.5016.900.000.000.00-7150.00%
MDB221209P001700002022-12-02 1:00PM EST170.0018.400.000.000.00-3640.00%
MDB221209P001725002022-12-02 2:06PM EST172.5020.800.000.000.00-170.00%
MDB221209P001750002022-12-01 12:14PM EST175.0024.130.000.000.00-2190.00%
MDB221209P001775002022-11-23 12:15PM EST177.5032.300.000.000.00--20.00%
MDB221209P001800002022-12-02 2:43PM EST180.0026.460.000.000.00-260.00%
MDB221209P001825002022-12-01 11:39AM EST182.5029.300.000.000.00--50.00%
MDB221209P001850002022-11-23 11:44AM EST185.0037.800.000.000.00-150.00%
MDB221209P001900002022-11-30 10:57AM EST190.0051.120.000.000.00-340.00%
MDB221209P001950002022-11-15 12:40PM EST195.0022.500.000.000.00-440.00%
MDB221209P002000002022-12-01 9:35AM EST200.0045.300.000.000.00-270.00%