MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250221C00125000 | 2024-08-30 9:31AM EDT | 125.00 | 167.65 | 144.00 | 151.90 | 0.00 | - | 1 | 1 | 0.00% |
| MDB250221C00190000 | 2024-08-20 10:14AM EDT | 190.00 | 83.45 | 97.40 | 104.70 | 0.00 | - | 2 | 0 | 47.51% |
| MDB250221C00195000 | 2024-08-30 10:09AM EDT | 195.00 | 96.00 | 81.35 | 86.40 | 0.00 | - | 6 | 5 | 0.00% |
| MDB250221C00200000 | 2024-08-30 10:09AM EDT | 200.00 | 94.20 | 77.25 | 82.35 | 0.00 | - | 2 | 2 | 0.00% |
| MDB250221C00210000 | 2024-10-07 2:13PM EDT | 210.00 | 66.00 | 90.30 | 96.85 | 0.00 | - | 2 | 3 | 65.08% |
| MDB250221C00220000 | 2024-08-29 2:39PM EDT | 220.00 | 53.00 | 63.35 | 68.40 | 0.00 | - | 1 | 2 | 0.00% |
| MDB250221C00230000 | 2024-08-14 11:02AM EDT | 230.00 | 51.65 | 79.20 | 82.90 | 0.00 | - | 2 | 3 | 67.92% |
| MDB250221C00240000 | 2024-10-10 2:56PM EDT | 240.00 | 70.38 | 67.90 | 73.35 | +19.18 | +37.46% | 1 | 3 | 60.43% |
| MDB250221C00250000 | 2024-10-10 1:37PM EDT | 250.00 | 63.50 | 61.35 | 64.05 | +22.75 | +55.83% | 1 | 10 | 57.45% |
| MDB250221C00260000 | 2024-10-10 2:56PM EDT | 260.00 | 57.13 | 54.80 | 59.85 | +17.38 | +43.72% | 1 | 82 | 58.25% |
| MDB250221C00270000 | 2024-10-10 10:30AM EDT | 270.00 | 46.50 | 49.00 | 51.65 | +16.80 | +56.57% | 5 | 9 | 55.82% |
| MDB250221C00280000 | 2024-10-10 10:01AM EDT | 280.00 | 40.33 | 42.15 | 45.90 | +9.83 | +32.23% | 1 | 5 | 53.99% |
| MDB250221C00290000 | 2024-10-10 3:15PM EDT | 290.00 | 42.67 | 37.90 | 41.10 | +14.48 | +51.37% | 6 | 52 | 54.19% |
| MDB250221C00300000 | 2024-10-10 3:36PM EDT | 300.00 | 37.10 | 35.00 | 36.45 | +11.00 | +42.15% | 23 | 498 | 54.87% |
| MDB250221C00310000 | 2024-10-10 3:48PM EDT | 310.00 | 32.00 | 29.60 | 32.25 | +6.64 | +26.18% | 5 | 82 | 53.55% |
| MDB250221C00320000 | 2024-10-09 3:19PM EDT | 320.00 | 18.95 | 26.40 | 29.45 | 0.00 | - | 1 | 48 | 54.24% |
| MDB250221C00330000 | 2024-10-10 10:01AM EDT | 330.00 | 20.88 | 24.40 | 25.05 | -3.12 | -13.00% | 1 | 223 | 54.17% |
| MDB250221C00340000 | 2024-10-10 2:44PM EDT | 340.00 | 22.57 | 20.95 | 24.85 | +8.07 | +55.66% | 3 | 64 | 55.64% |
| MDB250221C00350000 | 2024-10-10 11:18AM EDT | 350.00 | 15.45 | 17.10 | 19.05 | +3.45 | +28.75% | 12 | 163 | 52.21% |
| MDB250221C00360000 | 2024-10-10 10:23AM EDT | 360.00 | 13.54 | 13.80 | 16.65 | +6.39 | +89.37% | 1 | 31 | 51.20% |
| MDB250221C00370000 | 2024-10-10 10:51AM EDT | 370.00 | 11.50 | 13.55 | 17.40 | +5.60 | +94.92% | 1 | 90 | 54.82% |
| MDB250221C00380000 | 2024-10-08 3:44PM EDT | 380.00 | 4.80 | 12.05 | 12.65 | 0.00 | - | 1 | 7 | 52.56% |
| MDB250221C00390000 | 2024-09-27 3:06PM EDT | 390.00 | 5.44 | 9.65 | 10.90 | 0.00 | - | 5 | 4 | 51.58% |
| MDB250221C00400000 | 2024-10-10 11:25AM EDT | 400.00 | 7.75 | 8.90 | 9.55 | +4.33 | +126.61% | 26 | 188 | 52.13% |
| MDB250221C00410000 | 2024-09-30 12:10PM EDT | 410.00 | 3.80 | 7.05 | 8.30 | 0.00 | - | - | 2 | 51.35% |
| MDB250221C00440000 | 2024-10-10 10:36AM EDT | 440.00 | 3.80 | 4.00 | 5.40 | +2.21 | +138.99% | 2 | 1 | 50.51% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250221P00120000 | 2024-09-03 9:30AM EDT | 120.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MDB250221P00130000 | 2024-09-04 10:45AM EDT | 130.00 | 1.42 | 0.40 | 2.76 | 0.00 | - | 1 | 180 | 77.69% |
| MDB250221P00135000 | 2024-08-08 1:39PM EDT | 135.00 | 6.45 | 0.42 | 5.50 | 0.00 | - | - | 1 | 85.00% |
| MDB250221P00140000 | 2024-08-22 1:48PM EDT | 140.00 | 4.20 | 0.49 | 5.00 | 0.00 | - | 1 | 16 | 80.14% |
| MDB250221P00145000 | 2024-08-02 10:17AM EDT | 145.00 | 8.87 | 0.79 | 3.40 | 0.00 | - | 1 | 61 | 72.41% |
| MDB250221P00150000 | 2024-06-28 9:30AM EDT | 150.00 | 6.10 | 5.80 | 7.50 | 0.00 | - | 1 | 1 | 92.72% |
| MDB250221P00155000 | 2024-08-27 12:23PM EDT | 155.00 | 6.15 | 0.81 | 5.50 | 0.00 | - | 102 | 100 | 72.89% |
| MDB250221P00160000 | 2024-07-31 12:11PM EDT | 160.00 | 7.93 | 1.18 | 6.50 | 0.00 | - | - | 2 | 73.32% |
| MDB250221P00165000 | 2024-08-08 12:34PM EDT | 165.00 | 13.27 | 1.54 | 6.55 | 0.00 | - | 2 | 5 | 71.17% |
| MDB250221P00170000 | 2024-08-30 2:12PM EDT | 170.00 | 3.40 | 0.53 | 6.75 | 0.00 | - | 2 | 3 | 66.27% |
| MDB250221P00175000 | 2024-10-08 10:06AM EDT | 175.00 | 4.10 | 2.09 | 4.50 | 0.00 | - | 1 | 1 | 61.78% |
| MDB250221P00180000 | 2024-08-30 9:50AM EDT | 180.00 | 4.37 | 1.57 | 7.70 | 0.00 | - | 1 | 2 | 64.65% |
| MDB250221P00185000 | 2024-10-02 12:49PM EDT | 185.00 | 6.50 | 2.86 | 3.85 | 0.00 | - | 2 | 6 | 56.56% |
| MDB250221P00195000 | 2024-08-30 3:46PM EDT | 195.00 | 5.90 | 4.95 | 6.60 | 0.00 | - | 60 | 47 | 60.03% |
| MDB250221P00200000 | 2024-10-03 9:33AM EDT | 200.00 | 10.00 | 4.50 | 5.50 | 0.00 | - | 1 | 11 | 54.68% |
| MDB250221P00210000 | 2024-10-07 9:32AM EDT | 210.00 | 10.25 | 5.55 | 6.50 | 0.00 | - | 1 | 75 | 52.41% |
| MDB250221P00220000 | 2024-10-10 2:30PM EDT | 220.00 | 8.05 | 7.80 | 9.10 | -3.10 | -27.80% | 1 | 15 | 53.21% |
| MDB250221P00230000 | 2024-09-26 10:31AM EDT | 230.00 | 13.65 | 10.05 | 10.45 | 0.00 | - | 2 | 112 | 51.55% |
| MDB250221P00240000 | 2024-10-01 10:35AM EDT | 240.00 | 20.05 | 12.60 | 13.20 | 0.00 | - | 1 | 94 | 51.00% |
| MDB250221P00250000 | 2024-10-10 2:10PM EDT | 250.00 | 15.80 | 14.60 | 16.50 | -5.95 | -27.36% | 9 | 118 | 51.39% |
| MDB250221P00260000 | 2024-10-10 2:55PM EDT | 260.00 | 19.45 | 18.60 | 20.00 | -10.87 | -35.85% | 11 | 67 | 50.78% |
| MDB250221P00270000 | 2024-10-09 10:08AM EDT | 270.00 | 33.40 | 23.15 | 24.90 | 0.00 | - | 1 | 29 | 50.30% |
| MDB250221P00280000 | 2024-10-10 2:10PM EDT | 280.00 | 27.80 | 27.55 | 28.15 | -13.92 | -33.37% | 5 | 220 | 49.31% |
| MDB250221P00290000 | 2024-10-10 3:15PM EDT | 290.00 | 31.75 | 32.15 | 33.20 | -8.10 | -20.33% | 18 | 214 | 49.04% |
| MDB250221P00300000 | 2024-09-03 11:54AM EDT | 300.00 | 44.20 | 56.90 | 59.50 | 0.00 | - | 21 | 30 | 76.45% |
| MDB250221P00310000 | 2024-10-07 11:07AM EDT | 310.00 | 62.45 | 42.60 | 45.40 | 0.00 | - | 2 | 5 | 49.57% |
| MDB250221P00320000 | 2024-09-16 11:45AM EDT | 320.00 | 50.80 | 49.60 | 50.50 | 0.00 | - | 5 | 10 | 47.53% |
| MDB250221P00340000 | 2024-09-27 10:26AM EDT | 340.00 | 74.61 | 61.95 | 64.00 | 0.00 | - | 1 | 0 | 46.42% |
| MDB250221P00350000 | 2024-10-10 12:04PM EDT | 350.00 | 72.52 | 70.00 | 72.95 | -10.14 | -12.27% | 4 | 7 | 48.47% |
| MDB250221P00360000 | 2024-09-06 12:51PM EDT | 360.00 | 91.00 | 97.75 | 99.40 | 0.00 | - | 2 | 1 | 75.33% |
| MDB250221P00400000 | 2024-09-27 11:14AM EDT | 400.00 | 128.90 | 110.65 | 111.90 | 0.00 | - | 8 | 9 | 41.88% |
© 2024 Yahoo. All rights reserved.