MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220C00120000 | 2024-10-02 10:22AM EDT | 120.00 | 138.87 | 143.05 | 151.20 | 0.00 | - | 2 | 1 | 105.76% |
| MDB241220C00125000 | 2024-06-11 2:06PM EDT | 125.00 | 107.70 | 125.05 | 132.85 | 0.00 | - | - | 1 | 0.00% |
| MDB241220C00130000 | 2024-09-23 2:37PM EDT | 130.00 | 153.78 | 133.30 | 141.55 | 0.00 | - | - | 0 | 99.56% |
| MDB241220C00135000 | 2024-09-23 2:38PM EDT | 135.00 | 147.20 | 128.45 | 136.95 | 0.00 | - | - | 0 | 97.66% |
| MDB241220C00140000 | 2024-10-04 2:20PM EDT | 140.00 | 124.61 | 123.40 | 132.00 | -17.79 | -12.49% | 2 | 1 | 93.14% |
| MDB241220C00145000 | 2024-10-04 2:21PM EDT | 145.00 | 120.04 | 118.80 | 126.95 | +120.04 | - | 2 | 0 | 90.27% |
| MDB241220C00150000 | 2024-10-04 2:22PM EDT | 150.00 | 115.36 | 114.00 | 122.70 | -11.44 | -9.02% | 2 | 6 | 89.67% |
| MDB241220C00160000 | 2024-06-07 9:44AM EDT | 160.00 | 77.65 | 111.00 | 118.70 | 0.00 | - | 2 | 1 | 115.22% |
| MDB241220C00180000 | 2024-09-11 12:22PM EDT | 180.00 | 120.00 | 86.70 | 92.95 | 0.00 | - | 1 | 5 | 73.58% |
| MDB241220C00185000 | 2024-06-11 2:07PM EDT | 185.00 | 61.10 | 77.30 | 80.85 | 0.00 | - | 46 | 26 | 41.94% |
| MDB241220C00190000 | 2024-06-12 9:57AM EDT | 190.00 | 64.23 | 74.25 | 78.25 | 0.00 | - | 1 | 4 | 57.86% |
| MDB241220C00195000 | 2024-06-26 2:45PM EDT | 195.00 | 66.40 | 72.25 | 79.20 | 0.00 | - | 8 | 5 | 65.75% |
| MDB241220C00200000 | 2024-09-27 12:17PM EDT | 200.00 | 77.20 | 71.75 | 73.35 | 0.00 | - | 1 | 29 | 68.75% |
| MDB241220C00210000 | 2024-08-26 2:11PM EDT | 210.00 | 57.75 | 73.80 | 76.45 | 0.00 | - | 1 | 46 | 97.69% |
| MDB241220C00220000 | 2024-10-04 1:35PM EDT | 220.00 | 53.83 | 54.30 | 57.00 | -20.52 | -27.60% | 1 | 147 | 61.84% |
| MDB241220C00230000 | 2024-10-03 3:40PM EDT | 230.00 | 40.15 | 48.00 | 49.60 | 0.00 | - | 1 | 276 | 61.49% |
| MDB241220C00240000 | 2024-10-04 3:35PM EDT | 240.00 | 42.00 | 40.50 | 43.30 | -25.00 | -37.31% | 1 | 293 | 59.73% |
| MDB241220C00250000 | 2024-10-04 11:29AM EDT | 250.00 | 35.00 | 35.85 | 36.80 | +6.42 | +22.46% | 6 | 161 | 59.84% |
| MDB241220C00260000 | 2024-10-04 3:51PM EDT | 260.00 | 30.50 | 30.60 | 31.20 | +6.30 | +26.03% | 28 | 169 | 59.02% |
| MDB241220C00270000 | 2024-10-04 3:23PM EDT | 270.00 | 25.30 | 25.60 | 26.30 | +5.30 | +26.50% | 18 | 221 | 58.06% |
| MDB241220C00280000 | 2024-10-04 3:55PM EDT | 280.00 | 21.85 | 21.40 | 22.10 | +5.35 | +32.42% | 295 | 229 | 57.54% |
| MDB241220C00290000 | 2024-10-04 2:05PM EDT | 290.00 | 16.65 | 15.40 | 18.35 | +3.15 | +23.33% | 26 | 473 | 54.48% |
| MDB241220C00300000 | 2024-10-04 3:40PM EDT | 300.00 | 14.80 | 13.00 | 15.20 | +3.60 | +32.14% | 10 | 733 | 54.79% |
| MDB241220C00310000 | 2024-10-04 3:26PM EDT | 310.00 | 11.85 | 12.05 | 12.55 | +2.75 | +30.22% | 5 | 665 | 56.37% |
| MDB241220C00320000 | 2024-10-04 3:54PM EDT | 320.00 | 10.05 | 8.55 | 10.25 | +2.92 | +40.95% | 12 | 158 | 54.46% |
| MDB241220C00330000 | 2024-10-04 11:46AM EDT | 330.00 | 7.75 | 8.05 | 8.40 | +1.88 | +32.03% | 4 | 590 | 55.99% |
| MDB241220C00340000 | 2024-10-04 12:30PM EDT | 340.00 | 6.85 | 6.55 | 6.90 | +2.07 | +43.31% | 16 | 219 | 55.97% |
| MDB241220C00350000 | 2024-10-04 3:42PM EDT | 350.00 | 5.35 | 3.75 | 5.65 | +1.32 | +32.75% | 3 | 186 | 53.33% |
| MDB241220C00360000 | 2024-10-04 3:52PM EDT | 360.00 | 4.35 | 4.35 | 4.70 | +1.07 | +32.62% | 7 | 732 | 56.22% |
| MDB241220C00370000 | 2024-10-01 12:40PM EDT | 370.00 | 3.36 | 2.85 | 4.00 | 0.00 | - | 35 | 182 | 55.19% |
| MDB241220C00380000 | 2024-10-04 11:00AM EDT | 380.00 | 3.40 | 2.56 | 3.25 | +1.10 | +47.83% | 3 | 113 | 55.91% |
| MDB241220C00390000 | 2024-09-27 10:00AM EDT | 390.00 | 3.20 | 2.10 | 2.81 | 0.00 | - | 3 | 880 | 56.52% |
| MDB241220C00400000 | 2024-10-01 1:47PM EDT | 400.00 | 1.85 | 1.49 | 4.10 | 0.00 | - | 2 | 267 | 60.99% |
| MDB241220C00410000 | 2024-10-03 11:19AM EDT | 410.00 | 1.32 | 1.11 | 2.04 | 0.00 | - | 1 | 77 | 56.37% |
| MDB241220C00420000 | 2024-10-04 10:34AM EDT | 420.00 | 1.55 | 1.04 | 2.08 | +0.36 | +30.25% | 1 | 64 | 58.63% |
| MDB241220C00430000 | 2024-08-30 12:58PM EDT | 430.00 | 4.00 | 1.24 | 3.65 | 0.00 | - | 4 | 81 | 66.68% |
| MDB241220C00440000 | 2024-10-04 9:42AM EDT | 440.00 | 0.95 | 0.51 | 1.50 | -0.66 | -40.99% | 1 | 102 | 58.40% |
| MDB241220C00450000 | 2024-08-30 10:48AM EDT | 450.00 | 2.65 | 0.47 | 4.25 | 0.00 | - | 3 | 267 | 70.76% |
| MDB241220C00460000 | 2024-08-30 9:31AM EDT | 460.00 | 2.80 | 0.40 | 4.05 | 0.00 | - | 3 | 412 | 72.10% |
| MDB241220C00470000 | 2024-09-13 11:59AM EDT | 470.00 | 1.90 | 0.33 | 1.78 | 0.00 | - | 1 | 46 | 64.86% |
| MDB241220C00480000 | 2024-10-02 9:54AM EDT | 480.00 | 0.49 | 0.29 | 1.69 | 0.00 | - | 2 | 1,108 | 66.05% |
| MDB241220C00490000 | 2024-09-03 9:59AM EDT | 490.00 | 2.05 | 0.21 | 3.15 | 0.00 | - | 3 | 347 | 74.24% |
| MDB241220C00500000 | 2024-09-23 3:55PM EDT | 500.00 | 0.55 | 0.24 | 0.58 | 0.00 | - | 7 | 220 | 61.28% |
| MDB241220C00510000 | 2024-09-30 9:44AM EDT | 510.00 | 0.50 | 0.21 | 4.75 | 0.00 | - | 1 | 337 | 83.76% |
| MDB241220C00520000 | 2024-10-02 11:52AM EDT | 520.00 | 0.35 | 0.01 | 3.85 | 0.00 | - | 2 | 598 | 81.71% |
| MDB241220C00530000 | 2024-07-25 12:50PM EDT | 530.00 | 2.50 | 0.50 | 2.71 | 0.00 | - | 35 | 161 | 80.81% |
| MDB241220C00540000 | 2024-08-02 10:42AM EDT | 540.00 | 1.12 | 0.42 | 3.30 | 0.00 | - | 9 | 481 | 84.63% |
| MDB241220C00550000 | 2024-08-19 2:06PM EDT | 550.00 | 1.12 | 0.01 | 1.42 | 0.00 | - | 1 | 77 | 74.22% |
| MDB241220C00560000 | 2024-08-06 3:25PM EDT | 560.00 | 0.83 | 0.27 | 1.88 | 0.00 | - | 4 | 11 | 80.38% |
| MDB241220C00570000 | 2024-07-25 1:06PM EDT | 570.00 | 1.51 | 0.03 | 2.28 | 0.00 | - | 19 | 21 | 82.80% |
| MDB241220C00580000 | 2024-07-17 1:59PM EDT | 580.00 | 1.67 | 0.41 | 1.85 | 0.00 | - | 2 | 34 | 84.01% |
| MDB241220C00590000 | 2024-07-25 11:39AM EDT | 590.00 | 1.33 | 0.01 | 2.19 | 0.00 | - | 1 | 5 | 85.11% |
| MDB241220C00600000 | 2024-08-30 9:46AM EDT | 600.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 30 | 35 | 75.34% |
| MDB241220C00610000 | 2024-08-30 9:33AM EDT | 610.00 | 1.50 | 0.00 | 4.45 | 0.00 | - | 1 | 6 | 98.54% |
| MDB241220C00620000 | 2024-07-02 9:31AM EDT | 620.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| MDB241220C00630000 | 2024-08-07 2:14PM EDT | 630.00 | 0.01 | 0.01 | 1.35 | 0.00 | - | 2 | 3 | 84.62% |
| MDB241220C00640000 | 2024-06-24 9:55AM EDT | 640.00 | 0.54 | 0.01 | 2.57 | 0.00 | - | 1 | 5 | 94.12% |
| MDB241220C00650000 | 2024-09-03 10:47AM EDT | 650.00 | 0.40 | 0.00 | 2.71 | 0.00 | - | 10 | 11 | 96.14% |
| MDB241220C00660000 | 2024-07-19 10:20AM EDT | 660.00 | 0.55 | 0.01 | 2.00 | 0.00 | - | 1 | 3 | 93.21% |
| MDB241220C00670000 | 2024-05-13 1:47PM EDT | 670.00 | 6.80 | 0.00 | 4.25 | 0.00 | - | 1 | 2 | 106.03% |
| MDB241220C00680000 | 2024-04-12 2:56PM EDT | 680.00 | 7.00 | 5.40 | 6.85 | 0.00 | - | 1 | 9 | 131.26% |
| MDB241220C00700000 | 2024-09-03 10:46AM EDT | 700.00 | 0.35 | 0.00 | 2.66 | 0.00 | - | 1 | 30 | 102.03% |
| MDB241220C00710000 | 2024-04-22 10:39AM EDT | 710.00 | 3.50 | 3.25 | 4.05 | 0.00 | - | 1 | 2 | 122.12% |
| MDB241220C00720000 | 2024-03-08 11:00AM EDT | 720.00 | 14.30 | 6.80 | 7.25 | 0.00 | - | 1 | 2 | 140.88% |
| MDB241220C00730000 | 2024-03-06 10:44AM EDT | 730.00 | 20.80 | 4.90 | 6.30 | 0.00 | - | 1 | 0 | 135.52% |
| MDB241220C00740000 | 2024-04-23 2:11PM EDT | 740.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB241220C00750000 | 2024-10-02 3:48PM EDT | 750.00 | 0.25 | 0.01 | 4.40 | 0.00 | - | 4 | 28 | 116.44% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220P00110000 | 2024-10-01 11:42AM EDT | 110.00 | 0.50 | 0.00 | 1.43 | 0.00 | - | 3 | 5 | 98.54% |
| MDB241220P00115000 | 2024-10-01 11:45AM EDT | 115.00 | 0.31 | 0.35 | 0.59 | 0.00 | - | 6 | 49 | 88.04% |
| MDB241220P00120000 | 2024-09-25 9:31AM EDT | 120.00 | 0.73 | 0.18 | 1.46 | 0.00 | - | 10 | 174 | 91.72% |
| MDB241220P00125000 | 2024-09-25 9:31AM EDT | 125.00 | 0.78 | 0.22 | 0.83 | 0.00 | - | 10 | 12 | 81.35% |
| MDB241220P00130000 | 2024-08-20 2:58PM EDT | 130.00 | 1.83 | 0.00 | 1.17 | 0.00 | - | 1 | 6 | 78.83% |
| MDB241220P00135000 | 2024-08-20 2:57PM EDT | 135.00 | 2.01 | 0.23 | 1.11 | 0.00 | - | 6 | 1 | 76.76% |
| MDB241220P00140000 | 2024-09-19 10:37AM EDT | 140.00 | 0.49 | 0.36 | 1.11 | 0.00 | - | 1 | 10 | 74.22% |
| MDB241220P00145000 | 2024-09-23 12:38PM EDT | 145.00 | 0.10 | 0.41 | 1.26 | 0.00 | - | 1 | 7 | 72.17% |
| MDB241220P00150000 | 2024-09-12 11:49AM EDT | 150.00 | 0.87 | 0.48 | 1.76 | 0.00 | - | 1 | 22 | 72.44% |
| MDB241220P00155000 | 2024-08-19 9:51AM EDT | 155.00 | 4.60 | 0.38 | 1.32 | 0.00 | - | 1 | 21 | 65.36% |
| MDB241220P00160000 | 2024-09-26 10:03AM EDT | 160.00 | 1.00 | 0.75 | 2.45 | 0.00 | - | 11 | 14 | 70.24% |
| MDB241220P00165000 | 2024-07-12 11:31AM EDT | 165.00 | 5.70 | 7.65 | 10.75 | 0.00 | - | 8 | 21 | 108.77% |
| MDB241220P00170000 | 2024-10-04 12:07PM EDT | 170.00 | 2.11 | 1.83 | 2.17 | -0.09 | -4.09% | 10 | 231 | 66.37% |
| MDB241220P00175000 | 2024-09-06 3:30PM EDT | 175.00 | 2.50 | 2.14 | 2.49 | 0.00 | - | 1 | 94 | 65.05% |
| MDB241220P00180000 | 2024-09-11 3:21PM EDT | 180.00 | 1.88 | 2.13 | 3.30 | 0.00 | - | 5 | 138 | 64.03% |
| MDB241220P00185000 | 2024-09-27 9:57AM EDT | 185.00 | 2.63 | 2.45 | 3.65 | 0.00 | - | 1 | 84 | 62.35% |
| MDB241220P00190000 | 2024-10-01 11:17AM EDT | 190.00 | 4.05 | 2.79 | 5.10 | 0.00 | - | 1 | 31 | 63.29% |
| MDB241220P00195000 | 2024-10-03 3:59PM EDT | 195.00 | 5.46 | 2.71 | 5.80 | 0.00 | - | 1 | 52 | 60.99% |
| MDB241220P00200000 | 2024-10-04 12:07PM EDT | 200.00 | 5.31 | 4.65 | 5.75 | -1.04 | -16.38% | 21 | 169 | 61.20% |
| MDB241220P00210000 | 2024-10-04 10:48AM EDT | 210.00 | 6.70 | 6.25 | 6.80 | -1.70 | -20.24% | 1 | 715 | 58.35% |
| MDB241220P00220000 | 2024-10-04 3:43PM EDT | 220.00 | 8.80 | 8.45 | 8.90 | -2.12 | -19.41% | 25 | 442 | 57.15% |
| MDB241220P00230000 | 2024-10-04 10:43AM EDT | 230.00 | 11.61 | 11.00 | 11.60 | -2.51 | -17.78% | 1 | 488 | 55.96% |
| MDB241220P00240000 | 2024-10-04 3:53PM EDT | 240.00 | 14.68 | 13.80 | 14.80 | -3.92 | -21.08% | 5 | 816 | 54.44% |
| MDB241220P00250000 | 2024-10-04 3:45PM EDT | 250.00 | 18.90 | 16.85 | 18.70 | -4.20 | -18.18% | 9 | 1,014 | 52.80% |
| MDB241220P00260000 | 2024-10-04 3:45PM EDT | 260.00 | 23.30 | 22.60 | 23.15 | -5.80 | -19.93% | 3 | 261 | 53.39% |
| MDB241220P00270000 | 2024-10-04 3:47PM EDT | 270.00 | 28.83 | 26.25 | 28.40 | -4.37 | -13.16% | 38 | 419 | 51.30% |
| MDB241220P00280000 | 2024-10-04 12:15PM EDT | 280.00 | 35.40 | 33.35 | 34.10 | -4.56 | -11.41% | 3 | 339 | 52.01% |
| MDB241220P00290000 | 2024-10-04 3:43PM EDT | 290.00 | 40.30 | 38.45 | 40.60 | -6.41 | -13.72% | 20 | 313 | 50.24% |
| MDB241220P00300000 | 2024-09-20 11:41AM EDT | 300.00 | 39.00 | 46.25 | 47.15 | 0.00 | - | 1 | 154 | 50.24% |
| MDB241220P00310000 | 2024-09-19 11:38AM EDT | 310.00 | 41.00 | 53.65 | 54.85 | 0.00 | - | 1 | 54 | 50.01% |
| MDB241220P00320000 | 2024-10-02 2:52PM EDT | 320.00 | 69.32 | 59.10 | 63.40 | 0.00 | - | 1 | 112 | 52.84% |
| MDB241220P00330000 | 2024-08-30 12:25PM EDT | 330.00 | 58.20 | 65.80 | 68.60 | 0.00 | - | 3 | 140 | 43.27% |
| MDB241220P00340000 | 2024-09-04 11:03AM EDT | 340.00 | 59.60 | 78.20 | 79.55 | 0.00 | - | 1 | 34 | 50.35% |
| MDB241220P00350000 | 2024-08-30 3:47PM EDT | 350.00 | 70.99 | 81.20 | 85.05 | 0.00 | - | 15 | 112 | 31.10% |
| MDB241220P00360000 | 2024-08-16 1:09PM EDT | 360.00 | 113.40 | 73.55 | 79.50 | 0.00 | - | 1 | 106 | 0.00% |
| MDB241220P00370000 | 2024-08-26 1:56PM EDT | 370.00 | 126.15 | 93.10 | 95.30 | 0.00 | - | 1 | 105 | 0.00% |
| MDB241220P00380000 | 2024-08-29 2:08PM EDT | 380.00 | 137.40 | 107.05 | 114.60 | 0.00 | - | 4 | 36 | 0.00% |
| MDB241220P00390000 | 2024-08-29 2:07PM EDT | 390.00 | 146.75 | 117.35 | 124.65 | 0.00 | - | 5 | 69 | 28.52% |
| MDB241220P00400000 | 2024-08-15 12:10PM EDT | 400.00 | 152.25 | 108.50 | 113.60 | 0.00 | - | 1 | 38 | 0.00% |
| MDB241220P00410000 | 2024-05-20 12:50PM EDT | 410.00 | 80.85 | 186.90 | 195.45 | 0.00 | - | 5 | 0 | 174.93% |
| MDB241220P00420000 | 2024-09-19 9:43AM EDT | 420.00 | 136.18 | 150.70 | 158.85 | 0.00 | - | 1 | 0 | 72.94% |
| MDB241220P00430000 | 2024-05-16 2:48PM EDT | 430.00 | 91.75 | 200.00 | 207.40 | 0.00 | - | 1 | 0 | 166.05% |
| MDB241220P00440000 | 2024-05-30 3:02PM EDT | 440.00 | 137.74 | 185.00 | 195.00 | 0.00 | - | 2 | 0 | 114.22% |
| MDB241220P00450000 | 2024-08-16 10:47AM EDT | 450.00 | 199.42 | 155.05 | 163.65 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00470000 | 2024-05-30 2:44PM EDT | 470.00 | 161.09 | 215.10 | 225.00 | 0.00 | - | 1 | 0 | 122.66% |
| MDB241220P00490000 | 2024-02-23 11:55AM EDT | 490.00 | 102.97 | 145.75 | 151.70 | 0.00 | - | 1 | 102 | 0.00% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 500.00 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 0.00% |
| MDB241220P00510000 | 2024-02-09 2:36PM EDT | 510.00 | 95.00 | 148.10 | 150.95 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 520.00 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 0.00% |
| MDB241220P00540000 | 2024-04-23 1:42PM EDT | 540.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00550000 | 2024-02-09 2:43PM EDT | 550.00 | 118.30 | 179.00 | 183.10 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00560000 | 2024-02-13 1:23PM EDT | 560.00 | 138.35 | 197.70 | 202.05 | 0.00 | - | 3 | 4 | 0.00% |
| MDB241220P00570000 | 2024-02-13 2:40PM EDT | 570.00 | 144.45 | 206.65 | 210.90 | 0.00 | - | 2 | 3 | 0.00% |
| MDB241220P00580000 | 2024-02-14 3:52PM EDT | 580.00 | 146.30 | 226.25 | 230.65 | 0.00 | - | 2 | 2 | 0.00% |
| MDB241220P00590000 | 2024-02-14 10:47AM EDT | 590.00 | 157.65 | 234.15 | 239.30 | 0.00 | - | 2 | 1 | 0.00% |
| MDB241220P00600000 | 2024-02-09 2:42PM EDT | 600.00 | 150.60 | 221.65 | 226.45 | 0.00 | - | - | 1 | 0.00% |
| MDB241220P00610000 | 2024-05-31 3:58PM EDT | 610.00 | 375.04 | 355.00 | 365.00 | 0.00 | - | 4 | 0 | 153.01% |
| MDB241220P00620000 | 2024-05-31 3:58PM EDT | 620.00 | 385.08 | 365.00 | 375.00 | 0.00 | - | 4 | 0 | 154.81% |
| MDB241220P00660000 | 2024-02-21 2:50PM EDT | 660.00 | 246.95 | 300.00 | 308.35 | 0.00 | - | - | 0 | 0.00% |
| MDB241220P00680000 | 2024-08-30 9:30AM EDT | 680.00 | 395.15 | 406.35 | 414.25 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241220P00690000 | 2024-04-25 2:22PM EDT | 690.00 | 321.85 | 335.00 | 345.00 | 0.00 | - | - | 0 | 0.00% |
| MDB241220P00750000 | 2024-03-05 10:30AM EDT | 750.00 | 333.23 | 397.40 | 403.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.