Canada markets open in 5 hours

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
374.42-1.50 (-0.40%)
At close: 04:00PM EDT
374.30 -0.12 (-0.03%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB220819C001100002022-08-15 9:32AM EDT110.00270.300.000.000.00--00.00%
MDB220819C001500002022-03-23 11:32AM EDT150.00267.61220.90229.500.00-11493.16%
MDB220819C001550002022-03-18 1:36PM EDT155.00250.80259.70269.000.00-101,498.88%
MDB220819C001800002022-07-15 2:20PM EDT180.0099.60194.40201.400.00--2533.25%
MDB220819C001950002022-07-05 9:58AM EDT195.0089.30135.30141.400.00-230.00%
MDB220819C002000002022-06-24 3:16PM EDT200.00108.20102.10105.100.00-130.00%
MDB220819C002100002022-08-09 10:34AM EDT210.00150.000.000.000.00-100.00%
MDB220819C002200002022-08-05 10:24AM EDT220.00134.230.000.000.00-100.00%
MDB220819C002300002022-08-05 10:21AM EDT230.00125.000.000.000.00-1500.00%
MDB220819C002350002022-07-20 2:54PM EDT235.0075.100.000.000.00--00.00%
MDB220819C002400002022-08-10 11:21AM EDT240.00143.600.000.000.00-200.00%
MDB220819C002450002022-08-04 3:18PM EDT245.0095.100.000.000.00-100.00%
MDB220819C002475002022-07-28 12:19PM EDT247.5049.100.000.000.00-100.00%
MDB220819C002500002022-07-27 3:44PM EDT250.0048.400.000.000.00-200.00%
MDB220819C002525002022-07-22 10:27AM EDT252.5064.900.000.000.00-100.00%
MDB220819C002550002022-08-01 9:31AM EDT255.0053.500.000.000.00-300.00%
MDB220819C002575002022-08-01 11:20AM EDT257.5067.000.000.000.00-100.00%
MDB220819C002600002022-08-10 9:30AM EDT260.00125.930.000.000.00-100.00%
MDB220819C002625002022-07-27 3:43PM EDT262.5039.100.000.000.00-100.00%
MDB220819C002650002022-07-29 2:56PM EDT265.0051.600.000.000.00-300.00%
MDB220819C002675002022-08-02 12:51PM EDT267.5067.000.000.000.00-500.00%
MDB220819C002700002022-08-09 2:16PM EDT270.0088.120.000.000.00-100.00%
MDB220819C002725002022-07-29 1:35PM EDT272.5041.200.000.000.00-200.00%
MDB220819C002750002022-08-11 9:37AM EDT275.00108.370.000.000.00-200.00%
MDB220819C002775002022-08-05 11:22AM EDT277.5074.120.000.000.00-100.00%
MDB220819C002800002022-08-09 11:47AM EDT280.0084.000.000.000.00-100.00%
MDB220819C002825002022-07-29 2:14PM EDT282.5036.300.000.000.00-100.00%
MDB220819C002850002022-08-01 11:20AM EDT285.0043.500.000.000.00-400.00%
MDB220819C002875002022-08-02 3:42PM EDT287.5044.200.000.000.00-100.00%
MDB220819C002900002022-08-15 11:08AM EDT290.0087.620.000.000.00-20000.00%
MDB220819C002925002022-08-03 10:18AM EDT292.5042.800.000.000.00-100.00%
MDB220819C002950002022-08-03 12:53PM EDT295.0047.500.000.000.00-200.00%
MDB220819C002975002022-08-01 11:30AM EDT297.5032.700.000.000.00-300.00%
MDB220819C003000002022-08-16 3:12PM EDT300.0070.130.000.000.00-20300.00%
MDB220819C003025002022-08-03 3:04PM EDT302.5042.800.000.000.00-400.00%
MDB220819C003050002022-08-08 10:32AM EDT305.0070.500.000.000.00-100.00%
MDB220819C003075002022-08-03 9:38AM EDT307.5029.700.000.000.00-200.00%
MDB220819C003100002022-08-16 1:39PM EDT310.0057.700.000.000.00-200.00%
MDB220819C003125002022-08-15 10:05AM EDT312.5067.080.000.000.00-1000.00%
MDB220819C003150002022-08-11 11:31AM EDT315.0061.300.000.000.00-100.00%
MDB220819C003175002022-08-02 3:24PM EDT317.5024.300.000.000.00--00.00%
MDB220819C003200002022-08-16 2:55PM EDT320.0049.080.000.000.00-600.00%
MDB220819C003225002022-08-03 11:31AM EDT322.5023.400.000.000.00-300.00%
MDB220819C003250002022-08-12 10:10AM EDT325.0046.970.000.000.00-1000.00%
MDB220819C003300002022-08-16 9:52AM EDT330.0036.720.000.000.00-300.00%
MDB220819C003325002022-08-04 10:21AM EDT332.5018.830.000.000.00-1400.00%
MDB220819C003350002022-08-15 3:55PM EDT335.0042.900.000.000.00-500.00%
MDB220819C003375002022-08-15 3:38PM EDT337.5041.500.000.000.00-100.00%
MDB220819C003400002022-08-16 9:58AM EDT340.0029.470.000.000.00-400.00%
MDB220819C003425002022-08-10 9:51AM EDT342.5045.000.000.000.00-100.00%
MDB220819C003450002022-08-11 3:19PM EDT345.0029.850.000.000.00-1200.00%
MDB220819C003500002022-08-16 12:37PM EDT350.0019.980.000.000.00-1000.00%
MDB220819C003525002022-08-16 10:35AM EDT352.5017.190.000.000.00-200.00%
MDB220819C003550002022-08-16 3:49PM EDT355.0021.600.000.000.00-400.00%
MDB220819C003575002022-08-16 2:59PM EDT357.5016.000.000.000.00-100.00%
MDB220819C003600002022-08-12 3:21PM EDT360.0023.630.000.000.00-600.00%
MDB220819C003625002022-08-16 11:25AM EDT362.5011.100.000.000.00-100.00%
MDB220819C003650002022-08-16 3:40PM EDT365.0012.890.000.000.00-1400.00%
MDB220819C003675002022-08-16 3:57PM EDT367.5012.200.000.000.00-2400.00%
MDB220819C003700002022-08-16 3:58PM EDT370.0010.700.000.000.00-7600.00%
MDB220819C003725002022-08-16 3:59PM EDT372.509.390.000.000.00-1500.00%
MDB220819C003750002022-08-16 3:59PM EDT375.008.200.000.000.00-4100.39%
MDB220819C003775002022-08-16 3:33PM EDT377.506.050.000.000.00-2403.13%
MDB220819C003800002022-08-16 3:25PM EDT380.004.660.000.000.00-6603.13%
MDB220819C003825002022-08-16 3:53PM EDT382.504.710.000.000.00-1406.25%
MDB220819C003850002022-08-16 3:53PM EDT385.003.800.000.000.00-4306.25%
MDB220819C003875002022-08-16 3:15PM EDT387.502.600.000.000.00-1606.25%
MDB220819C003900002022-08-16 3:59PM EDT390.002.810.000.000.00-692012.50%
MDB220819C003925002022-08-15 1:59PM EDT392.503.850.000.000.00-2012.50%
MDB220819C003950002022-08-16 3:57PM EDT395.001.800.000.000.00-78012.50%
MDB220819C003975002022-08-16 2:39PM EDT397.500.950.000.000.00-4012.50%
MDB220819C004000002022-08-16 3:50PM EDT400.001.230.000.000.00-280012.50%
MDB220819C004050002022-08-16 2:09PM EDT405.000.600.000.000.00-18025.00%
MDB220819C004100002022-08-16 3:26PM EDT410.000.400.000.000.00-58025.00%
MDB220819C004150002022-08-16 11:41AM EDT415.000.240.000.000.00-14025.00%
MDB220819C004200002022-08-16 3:59PM EDT420.000.270.000.000.00-23025.00%
MDB220819C004250002022-08-15 3:55PM EDT425.000.430.000.000.00-26025.00%
MDB220819C004300002022-08-16 2:08PM EDT430.000.200.000.000.00-7025.00%
MDB220819C004350002022-08-15 3:15PM EDT435.000.200.000.000.00-41025.00%
MDB220819C004400002022-08-15 2:53PM EDT440.000.150.000.000.00-3050.00%
MDB220819C004450002022-08-12 3:12PM EDT445.000.400.000.000.00--050.00%
MDB220819C004500002022-08-16 11:19AM EDT450.000.050.000.000.00-2050.00%
MDB220819C004550002022-08-16 1:40PM EDT455.000.050.000.000.00-8050.00%
MDB220819C004600002022-08-16 11:20AM EDT460.000.050.000.000.00-4050.00%
MDB220819C004650002022-08-15 2:32PM EDT465.000.050.000.000.00--050.00%
MDB220819C004700002022-08-15 2:34PM EDT470.000.050.000.000.00-4050.00%
MDB220819C004750002022-08-15 2:35PM EDT475.000.050.000.000.00-4050.00%
MDB220819C004800002022-08-15 10:11AM EDT480.000.210.000.000.00-1050.00%
MDB220819C004900002022-08-11 3:01PM EDT490.000.100.000.000.00-5050.00%
MDB220819C005000002022-08-12 10:35AM EDT500.000.050.000.000.00-5050.00%
MDB220819C005100002022-05-09 12:59PM EDT510.004.240.502.750.00-26205.13%
MDB220819C005200002022-07-11 3:38PM EDT520.000.450.004.300.00-1012227.64%
MDB220819C005300002022-08-10 12:29PM EDT530.000.050.000.000.00-20050.00%
MDB220819C005400002022-08-10 10:06AM EDT540.000.050.000.000.00-10050.00%
MDB220819C005500002022-05-04 9:35AM EDT550.008.000.402.300.00-618234.77%
MDB220819C005600002022-07-14 10:55AM EDT560.000.200.001.600.00-15222.95%
MDB220819C005700002022-05-16 1:20PM EDT570.002.020.004.700.00-15279.44%
MDB220819C005800002022-05-16 1:20PM EDT580.001.880.004.700.00-17288.18%
MDB220819C005900002022-05-04 3:57PM EDT590.005.600.003.500.00-44280.57%
MDB220819C006000002022-07-12 2:45PM EDT600.000.140.000.300.00-180203.91%
MDB220819C006100002022-04-18 1:42PM EDT610.007.800.004.800.00-1235314.45%
MDB220819C006200002022-08-05 2:58PM EDT620.000.050.000.000.00-10050.00%
MDB220819C006400002022-08-12 10:08AM EDT640.000.030.000.000.00-3050.00%
MDB220819C006600002022-05-24 2:22PM EDT660.000.400.004.400.00--1346.97%
MDB220819C006800002022-06-06 3:59PM EDT680.000.050.004.300.00-13359.52%
MDB220819C007000002022-07-05 3:47PM EDT700.000.050.004.300.00-1012372.95%
MDB220819C007200002022-07-20 1:18PM EDT720.000.050.000.000.00-1050.00%
MDB220819C007600002022-07-14 10:06AM EDT760.000.150.000.950.00--20329.88%
MDB220819C007800002022-05-25 12:23PM EDT780.000.200.004.400.00-158423.68%
MDB220819C008000002022-07-14 10:07AM EDT800.000.100.000.050.00-1011262.50%
MDB220819C008200002022-03-03 1:54PM EDT820.001.500.754.300.00-11456.30%
MDB220819C008400002022-08-12 3:03PM EDT840.000.010.000.000.00-151050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB220819P001100002022-08-15 9:30AM EDT110.000.010.000.000.00-9050.00%
MDB220819P001150002022-07-01 10:12AM EDT115.000.820.000.800.00-13569.92%
MDB220819P001200002022-07-20 9:53AM EDT120.000.100.000.000.00-1050.00%
MDB220819P001250002022-07-25 3:40PM EDT125.000.100.000.000.00-1050.00%
MDB220819P001300002022-07-20 9:54AM EDT130.000.150.000.000.00-1050.00%
MDB220819P001350002022-07-29 2:59PM EDT135.000.100.000.000.00-5050.00%
MDB220819P001400002022-08-01 10:59AM EDT140.000.050.000.000.00-4050.00%
MDB220819P001450002022-08-01 10:53AM EDT145.000.050.000.000.00-2050.00%
MDB220819P001500002022-08-10 9:44AM EDT150.000.050.000.000.00-1050.00%
MDB220819P001550002022-07-08 3:40PM EDT155.001.100.004.300.00-1122568.26%
MDB220819P001600002022-08-02 3:40PM EDT160.000.100.000.000.00-55050.00%
MDB220819P001650002022-07-21 11:44AM EDT165.000.600.000.000.00-26050.00%
MDB220819P001700002022-07-28 9:48AM EDT170.000.600.000.000.00-1050.00%
MDB220819P001750002022-08-03 11:41AM EDT175.000.100.000.000.00-26050.00%
MDB220819P001800002022-07-28 1:20PM EDT180.000.600.000.000.00-10050.00%
MDB220819P001850002022-07-21 11:49AM EDT185.001.200.000.000.00-10050.00%
MDB220819P001900002022-08-05 2:04PM EDT190.000.100.000.000.00-36050.00%
MDB220819P001950002022-07-19 11:37AM EDT195.002.820.000.000.00-10050.00%
MDB220819P002000002022-08-16 12:56PM EDT200.000.030.000.000.00-20050.00%
MDB220819P002050002022-08-05 3:52PM EDT205.000.100.000.000.00-10050.00%
MDB220819P002100002022-08-05 3:52PM EDT210.000.100.000.000.00-11050.00%
MDB220819P002150002022-08-05 1:11PM EDT215.000.100.000.000.00-29050.00%
MDB220819P002200002022-08-09 1:01PM EDT220.000.100.000.000.00-20050.00%
MDB220819P002250002022-08-08 1:55PM EDT225.000.050.000.000.00-6050.00%
MDB220819P002300002022-08-10 11:08AM EDT230.000.100.000.000.00-3050.00%
MDB220819P002350002022-08-10 10:40AM EDT235.000.050.000.000.00-20050.00%
MDB220819P002375002022-08-10 11:05AM EDT237.500.050.000.000.00--050.00%
MDB220819P002400002022-08-16 9:51AM EDT240.000.580.000.000.00-2050.00%
MDB220819P002450002022-08-10 1:20PM EDT245.000.050.000.000.00-1050.00%
MDB220819P002475002022-08-10 2:28PM EDT247.500.100.000.000.00-150050.00%
MDB220819P002500002022-08-16 9:51AM EDT250.000.200.000.000.00-2050.00%
MDB220819P002525002022-08-01 11:19AM EDT252.502.640.000.000.00-2050.00%
MDB220819P002550002022-08-15 9:57AM EDT255.000.050.000.000.00-18050.00%
MDB220819P002575002022-08-05 3:20PM EDT257.501.170.000.000.00-1050.00%
MDB220819P002600002022-08-09 10:18AM EDT260.000.400.000.000.00-2050.00%
MDB220819P002625002022-08-12 9:53AM EDT262.500.100.000.000.00-1050.00%
MDB220819P002650002022-08-05 12:19PM EDT265.001.030.000.000.00-15050.00%
MDB220819P002675002022-08-02 10:31AM EDT267.504.200.000.000.00-1050.00%
MDB220819P002700002022-08-12 9:30AM EDT270.000.700.000.000.00-3050.00%
MDB220819P002725002022-08-03 12:35PM EDT272.502.750.000.000.00-1050.00%
MDB220819P002750002022-08-10 9:30AM EDT275.000.500.000.000.00-2050.00%
MDB220819P002775002022-08-11 2:17PM EDT277.500.200.000.000.00-4050.00%
MDB220819P002800002022-08-15 10:37AM EDT280.000.050.000.000.00-5050.00%
MDB220819P002825002022-08-15 2:32PM EDT282.500.050.000.000.00-4050.00%
MDB220819P002850002022-08-15 2:32PM EDT285.000.050.000.000.00-6050.00%
MDB220819P002875002022-08-15 2:30PM EDT287.500.050.000.000.00-3050.00%
MDB220819P002900002022-08-15 3:10PM EDT290.000.150.000.000.00-3050.00%
MDB220819P002925002022-08-04 11:00AM EDT292.505.300.000.000.00-1050.00%
MDB220819P002950002022-08-11 2:13PM EDT295.000.400.000.000.00-4050.00%
MDB220819P002975002022-08-04 2:43PM EDT297.505.100.000.000.00-4050.00%
MDB220819P003000002022-08-16 3:28PM EDT300.000.190.000.000.00-10050.00%
MDB220819P003025002022-07-29 1:29PM EDT302.5016.500.000.000.00-14050.00%
MDB220819P003050002022-08-11 1:58PM EDT305.000.500.000.000.00-8050.00%
MDB220819P003075002022-08-09 10:16AM EDT307.502.500.000.000.00-1050.00%
MDB220819P003100002022-08-16 3:34PM EDT310.000.100.000.000.00-39050.00%
MDB220819P003125002022-08-05 11:35AM EDT312.505.900.000.000.00-2050.00%
MDB220819P003150002022-08-16 9:37AM EDT315.000.300.000.000.00-5050.00%
MDB220819P003175002022-08-12 12:00PM EDT317.500.800.000.000.00-2050.00%
MDB220819P003200002022-08-16 9:37AM EDT320.000.450.000.000.00-1025.00%
MDB220819P003225002022-08-16 12:56PM EDT322.500.540.000.000.00-7025.00%
MDB220819P003250002022-08-15 3:21PM EDT325.000.550.000.000.00-24025.00%
MDB220819P003275002022-08-16 3:47PM EDT327.500.420.000.000.00-25025.00%
MDB220819P003300002022-08-16 3:54PM EDT330.000.400.000.000.00-18025.00%
MDB220819P003325002022-08-16 3:47PM EDT332.500.570.000.000.00-19025.00%
MDB220819P003350002022-08-16 12:49PM EDT335.001.150.000.000.00-4025.00%
MDB220819P003375002022-08-16 2:07PM EDT337.500.950.000.000.00-36025.00%
MDB220819P003400002022-08-16 3:54PM EDT340.000.870.000.000.00-21025.00%
MDB220819P003425002022-08-15 12:39PM EDT342.501.730.000.000.00-3025.00%
MDB220819P003450002022-08-16 3:55PM EDT345.001.250.000.000.00-29025.00%
MDB220819P003475002022-08-16 10:48AM EDT347.502.950.000.000.00-3012.50%
MDB220819P003500002022-08-16 3:16PM EDT350.002.500.000.000.00-214012.50%
MDB220819P003525002022-08-16 3:20PM EDT352.503.100.000.000.00-16012.50%
MDB220819P003550002022-08-16 2:51PM EDT355.003.900.000.000.00-47012.50%
MDB220819P003575002022-08-16 3:18PM EDT357.504.100.000.000.00-1012.50%
MDB220819P003600002022-08-16 3:59PM EDT360.003.500.000.000.00-77012.50%
MDB220819P003625002022-08-16 2:36PM EDT362.505.500.000.000.00-506.25%
MDB220819P003650002022-08-16 1:33PM EDT365.008.000.000.000.00-3206.25%
MDB220819P003675002022-08-16 11:47AM EDT367.508.050.000.000.00-406.25%
MDB220819P003700002022-08-16 2:22PM EDT370.007.100.000.000.00-4403.13%
MDB220819P003725002022-08-16 3:02PM EDT372.5010.600.000.000.00-201.56%
MDB220819P003750002022-08-16 3:58PM EDT375.009.000.000.000.00-1300.00%
MDB220819P003775002022-08-16 2:27PM EDT377.5011.500.000.000.00-1000.00%
MDB220819P003800002022-08-16 12:57PM EDT380.0017.630.000.000.00-1600.00%
MDB220819P003825002022-08-16 12:19PM EDT382.5019.200.000.000.00-200.00%
MDB220819P003850002022-08-15 9:48AM EDT385.0016.700.000.000.00-100.00%
MDB220819P003875002022-08-12 12:13PM EDT387.5022.200.000.000.00--00.00%
MDB220819P003900002022-08-16 9:30AM EDT390.0019.900.000.000.00-100.00%
MDB220819P003925002022-08-10 10:41AM EDT392.5019.900.000.000.00--00.00%
MDB220819P003950002022-08-11 10:31AM EDT395.0019.700.000.000.00--00.00%
MDB220819P004000002022-08-16 12:22PM EDT400.0035.300.000.000.00-100.00%
MDB220819P004050002022-08-11 11:03AM EDT405.0030.630.000.000.00--00.00%
MDB220819P004100002022-06-21 1:40PM EDT410.00138.7192.4095.800.00-12534.03%
MDB220819P004150002022-08-15 9:37AM EDT415.0038.200.000.000.00--00.00%
MDB220819P004200002022-05-26 1:57PM EDT420.00187.00119.20123.700.00-3027686.58%
MDB220819P004300002022-02-09 12:29PM EDT430.0067.08124.30132.000.00-47684.61%
MDB220819P004400002022-06-16 11:28AM EDT440.00205.17161.20164.900.00-16891.88%
MDB220819P004500002022-06-17 9:43AM EDT450.00208.50167.10170.700.00-120880.88%
MDB220819P004600002022-05-18 12:00PM EDT460.00227.57208.70214.900.00-281,150.77%
MDB220819P004700002022-05-09 11:56AM EDT470.00210.74170.30175.000.00-11798.35%
MDB220819P004800002022-08-10 11:21AM EDT480.0096.830.000.000.00-200.00%
MDB220819P004900002022-07-13 9:47AM EDT490.00192.90108.70114.700.00-100.00%
MDB220819P005100002022-01-04 12:28PM EDT510.00110.26146.70156.000.00--1386.74%
MDB220819P005200002022-05-11 2:46PM EDT520.00275.18236.60244.300.00-111,014.21%
MDB220819P005300002022-02-18 11:37AM EDT530.00154.20149.40158.700.00-1616257.64%
MDB220819P005400002022-02-18 11:37AM EDT540.00162.35158.20165.800.00-6868171.88%
MDB220819P005500002022-02-18 11:37AM EDT550.00170.50166.70175.000.00-12120.00%
MDB220819P005600002022-01-18 1:04AM EDT560.00181.30141.30148.200.00-1300.00%
MDB220819P005700002022-01-26 10:41AM EDT570.00205.50203.60208.500.00-11404.30%
MDB220819P007400002022-03-07 4:14PM EDT740.00458.43315.20323.100.00-200.00%
MDB220819P007600002022-03-03 1:55PM EDT760.00432.45303.00312.500.00--30.00%
MDB220819P007800002022-01-10 11:43AM EDT780.00387.93347.00355.100.00-330.00%
MDB220819P008400002022-01-03 10:43AM EDT840.00350.20438.00447.900.00-110.00%