Canada markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
251.46+4.62 (+1.87%)
At close: 04:00PM EDT
251.10 -0.36 (-0.14%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240726C001500002024-07-12 11:07AM EDT150.00102.6897.35105.950.00--10196.48%
MDB240726C001800002024-06-25 12:23PM EDT180.0052.9067.4576.050.00--1141.99%
MDB240726C001950002024-06-25 12:23PM EDT195.0038.5552.5561.100.00--1116.50%
MDB240726C002000002024-07-10 12:03PM EDT200.0042.0047.4556.350.00-226110.25%
MDB240726C002050002024-06-14 9:57AM EDT205.0025.4344.3552.950.00-21145.95%
MDB240726C002100002024-07-03 10:08AM EDT210.0057.0037.7546.700.00-11101.37%
MDB240726C002150002024-07-19 3:54PM EDT215.0038.0032.6541.60-1.18-3.01%2587.89%
MDB240726C002200002024-07-15 11:11AM EDT220.0036.9529.7035.700.00-11390.72%
MDB240726C002225002024-07-12 3:48PM EDT222.5030.8327.2034.200.00--193.97%
MDB240726C002250002024-07-15 11:22AM EDT225.0032.7026.1031.400.00-12696.29%
MDB240726C002300002024-07-19 10:30AM EDT230.0019.5021.9025.60-8.61-30.63%12083.30%
MDB240726C002325002024-07-19 10:00AM EDT232.5016.7520.0523.00-5.39-24.35%1180.25%
MDB240726C002350002024-07-18 2:58PM EDT235.0018.5117.9522.200.00-25685.52%
MDB240726C002375002024-07-18 11:32AM EDT237.5022.8615.2018.350.00-4669.34%
MDB240726C002400002024-07-19 2:38PM EDT240.0010.4213.8518.10-4.00-27.74%1012879.54%
MDB240726C002425002024-07-19 12:26PM EDT242.509.5010.6013.30-8.65-47.66%11156.49%
MDB240726C002450002024-07-19 3:54PM EDT245.0011.7510.8011.25+1.85+18.69%6123563.40%
MDB240726C002475002024-07-19 3:30PM EDT247.508.109.209.75+0.60+8.00%182262.89%
MDB240726C002500002024-07-19 3:59PM EDT250.008.137.858.30+1.43+21.34%8311662.55%
MDB240726C002525002024-07-19 3:55PM EDT252.507.355.107.10+1.99+37.13%293456.16%
MDB240726C002550002024-07-19 3:59PM EDT255.005.954.007.50+1.65+38.37%27914362.48%
MDB240726C002575002024-07-19 3:58PM EDT257.504.654.506.35+0.80+20.78%294868.09%
MDB240726C002600002024-07-19 3:59PM EDT260.003.903.704.40+0.75+23.81%16550763.38%
MDB240726C002625002024-07-19 3:54PM EDT262.503.442.993.30+0.90+35.43%303461.61%
MDB240726C002650002024-07-19 3:56PM EDT265.002.701.982.63+0.10+3.85%18722159.06%
MDB240726C002675002024-07-19 3:59PM EDT267.502.171.532.32-0.05-2.25%274360.38%
MDB240726C002700002024-07-19 3:59PM EDT270.001.641.481.81-0.09-5.20%14821462.13%
MDB240726C002725002024-07-19 3:59PM EDT272.501.251.261.61+0.15+13.64%464064.23%
MDB240726C002750002024-07-19 3:57PM EDT275.001.080.961.15+0.12+12.50%25424462.96%
MDB240726C002775002024-07-19 11:42AM EDT277.500.560.770.95-0.22-28.21%84863.77%
MDB240726C002800002024-07-19 3:57PM EDT280.000.710.600.78-0.19-21.11%16424964.36%
MDB240726C002825002024-07-18 2:45PM EDT282.500.690.450.700.00-464865.53%
MDB240726C002850002024-07-19 3:56PM EDT285.000.490.280.61-0.06-10.91%8617665.63%
MDB240726C002875002024-07-19 1:59PM EDT287.500.310.131.55-0.52-62.65%11879.49%
MDB240726C002900002024-07-19 3:49PM EDT290.000.270.231.19-0.29-51.79%5011280.18%
MDB240726C002925002024-07-18 1:56PM EDT292.500.480.131.400.00-51885.25%
MDB240726C002950002024-07-19 3:48PM EDT295.000.230.250.45-0.29-55.77%4211175.98%
MDB240726C003000002024-07-19 3:58PM EDT300.000.250.190.33+0.05+25.00%1,9593,06278.32%
MDB240726C003050002024-07-19 10:25AM EDT305.000.110.051.17-0.19-63.33%89198.14%
MDB240726C003100002024-07-19 3:50PM EDT310.000.090.001.12-0.33-78.57%427192102.93%
MDB240726C003150002024-07-18 10:20AM EDT315.000.570.031.050.00-414108.40%
MDB240726C003200002024-07-15 1:57PM EDT320.000.340.031.080.00-373114.94%
MDB240726C003250002024-07-08 11:27AM EDT325.000.620.033.850.00-8747157.06%
MDB240726C003300002024-07-18 9:56AM EDT330.000.330.022.370.00-55146.73%
MDB240726C003350002024-07-19 3:56PM EDT335.000.060.010.10-0.19-76.00%1174296.09%
MDB240726C003400002024-07-19 3:56PM EDT340.000.050.010.08-0.15-75.00%584998.05%
MDB240726C003450002024-07-18 9:33AM EDT345.000.400.000.350.00-127128120.12%
MDB240726C003500002024-07-17 1:18PM EDT350.000.150.001.040.00-8772146.48%
MDB240726C003600002024-07-18 9:30AM EDT360.000.250.002.520.00-18183.40%
MDB240726C003650002024-07-18 9:37AM EDT365.000.100.000.220.00-256256130.27%
MDB240726C003700002024-07-19 12:33PM EDT370.000.010.000.50-0.20-95.24%11144149.12%
MDB240726C003900002024-07-18 9:36AM EDT390.000.050.000.500.00-122166.02%
MDB240726C004000002024-07-19 1:41PM EDT400.000.010.000.02-0.01-50.00%10554125.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240726P001500002024-07-19 1:39PM EDT150.000.030.000.11-0.07-70.00%5320169.53%
MDB240726P001700002024-06-26 3:02PM EDT170.000.200.000.790.00--4171.09%
MDB240726P001750002024-06-10 2:43PM EDT175.000.750.001.290.00--2174.32%
MDB240726P001800002024-07-15 2:26PM EDT180.000.150.003.850.00-211205.96%
MDB240726P001850002024-07-11 11:57AM EDT185.000.450.004.000.00-67194.34%
MDB240726P001900002024-07-10 11:04AM EDT190.000.300.030.370.00-257115.04%
MDB240726P001950002024-07-19 2:21PM EDT195.000.210.040.19+0.05+31.25%264997.66%
MDB240726P002000002024-07-19 2:21PM EDT200.000.180.050.23-0.11-37.93%771991.60%
MDB240726P002050002024-07-19 12:38PM EDT205.000.280.070.56-0.02-6.67%9216394.34%
MDB240726P002100002024-07-19 3:18PM EDT210.000.280.100.63-0.02-6.67%819387.21%
MDB240726P002150002024-07-19 3:59PM EDT215.000.280.141.26-0.59-67.82%246188.92%
MDB240726P002200002024-07-19 3:54PM EDT220.000.460.220.62-0.72-61.02%4626570.17%
MDB240726P002225002024-07-19 3:52PM EDT222.500.540.270.68-0.52-49.06%25367.09%
MDB240726P002250002024-07-19 3:59PM EDT225.000.730.451.27-0.70-48.95%7117671.68%
MDB240726P002275002024-07-19 2:32PM EDT227.501.410.581.15-0.14-9.03%28666.36%
MDB240726P002300002024-07-19 3:34PM EDT230.001.300.821.27-0.64-32.99%1931764.28%
MDB240726P002325002024-07-19 3:21PM EDT232.501.801.061.70-0.56-23.73%59564.01%
MDB240726P002350002024-07-19 3:41PM EDT235.002.051.422.48-1.20-36.92%2513465.77%
MDB240726P002375002024-07-19 3:59PM EDT237.502.301.982.64-0.88-27.67%288663.55%
MDB240726P002400002024-07-19 3:48PM EDT240.003.402.453.10-1.20-26.09%4914561.72%
MDB240726P002425002024-07-19 3:56PM EDT242.503.403.153.75-2.35-40.87%184661.08%
MDB240726P002450002024-07-19 3:56PM EDT245.004.204.204.55-2.50-37.31%4310761.67%
MDB240726P002475002024-07-19 3:52PM EDT247.505.105.155.50-0.40-7.27%524061.23%
MDB240726P002500002024-07-19 3:59PM EDT250.006.456.256.55-2.53-28.17%1099860.72%
MDB240726P002525002024-07-19 3:57PM EDT252.507.837.407.90-1.50-16.08%578460.51%
MDB240726P002550002024-07-19 3:56PM EDT255.008.647.759.50-2.26-20.73%716156.74%
MDB240726P002575002024-07-19 3:48PM EDT257.5011.109.4512.90-3.40-23.45%254965.54%
MDB240726P002600002024-07-19 3:50PM EDT260.0012.3911.0512.85-3.82-23.57%356757.39%
MDB240726P002625002024-07-19 3:26PM EDT262.5015.9011.8014.60-0.25-1.55%56951.47%
MDB240726P002650002024-07-19 3:23PM EDT265.0017.9512.7016.60-0.56-3.03%33167.14%
MDB240726P002675002024-07-19 11:28AM EDT267.5022.2016.6018.65+1.98+9.79%52356.13%
MDB240726P002700002024-07-19 1:29PM EDT270.0023.7418.0020.80+2.96+14.24%31350.54%
MDB240726P002725002024-07-18 2:29PM EDT272.5024.9018.2023.850.00-2181.84%
MDB240726P002750002024-07-18 2:44PM EDT275.0025.3321.7525.600.00-4477.81%
MDB240726P002775002024-07-18 10:37AM EDT277.5020.1024.7528.250.00-1154.88%
MDB240726P002800002024-07-18 9:40AM EDT280.0016.3824.8031.200.00-1195.58%
MDB240726P002850002024-06-07 11:41AM EDT285.0055.2018.4025.950.00-220.00%
MDB240726P002900002024-07-01 10:24AM EDT290.0035.9234.4543.000.00--562.11%
MDB240726P003000002024-07-18 3:12PM EDT300.0051.0044.3552.950.00-2068.75%