MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250321C00115000 | 2024-07-05 10:33AM EDT | 115.00 | 162.32 | 123.15 | 129.10 | 0.00 | - | 1 | 1 | 0.00% |
| MDB250321C00125000 | 2024-08-30 9:30AM EDT | 125.00 | 168.60 | 145.00 | 153.50 | 0.00 | - | 1 | 2 | 0.00% |
| MDB250321C00130000 | 2024-07-31 3:17PM EDT | 130.00 | 137.10 | 163.25 | 170.10 | 0.00 | - | 2 | 4 | 103.56% |
| MDB250321C00155000 | 2024-07-10 12:48PM EDT | 155.00 | 105.00 | 93.05 | 99.25 | 0.00 | - | - | 1 | 0.00% |
| MDB250321C00160000 | 2024-06-11 11:20AM EDT | 160.00 | 86.26 | 101.40 | 105.80 | 0.00 | - | - | 5 | 0.00% |
| MDB250321C00165000 | 2024-06-12 11:08AM EDT | 165.00 | 87.50 | 98.60 | 103.80 | 0.00 | - | - | 1 | 0.00% |
| MDB250321C00170000 | 2024-06-11 11:20AM EDT | 170.00 | 79.46 | 92.40 | 98.45 | 0.00 | - | 5 | 5 | 0.00% |
| MDB250321C00175000 | 2024-08-30 10:12AM EDT | 175.00 | 114.05 | 101.75 | 108.35 | 0.00 | - | 2 | 7 | 0.00% |
| MDB250321C00180000 | 2024-08-28 1:02PM EDT | 180.00 | 75.00 | 98.85 | 104.10 | 0.00 | - | 1 | 3 | 0.00% |
| MDB250321C00185000 | 2024-08-30 10:12AM EDT | 185.00 | 105.70 | 95.30 | 99.65 | 0.00 | - | 3 | 2 | 0.00% |
| MDB250321C00190000 | 2024-08-27 2:47PM EDT | 190.00 | 73.55 | 92.00 | 97.95 | 0.00 | - | 2 | 3 | 0.00% |
| MDB250321C00195000 | 2024-10-09 11:11AM EDT | 195.00 | 87.00 | 103.75 | 109.50 | 0.00 | - | 2 | 7 | 71.78% |
| MDB250321C00200000 | 2024-10-10 12:55PM EDT | 200.00 | 101.00 | 99.80 | 105.20 | 0.00 | - | 3 | 9 | 70.57% |
| MDB250321C00210000 | 2024-10-11 3:48PM EDT | 210.00 | 96.50 | 90.20 | 94.35 | 0.00 | - | 2 | 11 | 63.81% |
| MDB250321C00220000 | 2024-10-11 2:27PM EDT | 220.00 | 88.57 | 83.80 | 86.75 | 0.00 | - | 3 | 5 | 63.62% |
| MDB250321C00230000 | 2024-10-10 9:55AM EDT | 230.00 | 73.00 | 76.80 | 80.40 | 0.00 | - | 1 | 70 | 63.34% |
| MDB250321C00240000 | 2024-10-10 1:34PM EDT | 240.00 | 75.50 | 68.55 | 72.60 | 0.00 | - | 1 | 11 | 60.25% |
| MDB250321C00250000 | 2024-10-14 1:56PM EDT | 250.00 | 65.50 | 63.30 | 65.95 | -4.45 | -6.36% | 13 | 27 | 60.13% |
| MDB250321C00260000 | 2024-10-14 9:30AM EDT | 260.00 | 63.40 | 58.00 | 60.90 | -1.10 | -1.71% | 5 | 28 | 60.57% |
| MDB250321C00270000 | 2024-10-11 3:04PM EDT | 270.00 | 56.47 | 52.50 | 54.00 | 0.00 | - | 1 | 29 | 58.99% |
| MDB250321C00280000 | 2024-10-14 3:59PM EDT | 280.00 | 47.95 | 46.85 | 49.45 | -0.45 | -0.93% | 5 | 98 | 58.50% |
| MDB250321C00290000 | 2024-10-10 3:24PM EDT | 290.00 | 48.75 | 42.40 | 43.95 | 0.00 | - | 3 | 102 | 57.71% |
| MDB250321C00300000 | 2024-10-14 11:11AM EDT | 300.00 | 38.45 | 35.70 | 39.55 | -1.55 | -3.87% | 2 | 244 | 55.71% |
| MDB250321C00310000 | 2024-10-14 10:17AM EDT | 310.00 | 34.72 | 33.40 | 35.55 | +9.63 | +38.38% | 4 | 39 | 56.45% |
| MDB250321C00320000 | 2024-10-14 2:00PM EDT | 320.00 | 31.70 | 30.25 | 31.75 | -3.28 | -9.38% | 1 | 99 | 56.34% |
| MDB250321C00330000 | 2024-10-10 10:15AM EDT | 330.00 | 28.50 | 25.35 | 28.55 | 0.00 | - | 1 | 816 | 55.04% |
| MDB250321C00340000 | 2024-10-11 3:57PM EDT | 340.00 | 26.75 | 23.25 | 25.45 | 0.00 | - | 26 | 66 | 55.30% |
| MDB250321C00350000 | 2024-10-11 12:34PM EDT | 350.00 | 25.00 | 20.40 | 22.65 | 0.00 | - | 11 | 58 | 54.87% |
| MDB250321C00360000 | 2024-10-02 11:45AM EDT | 360.00 | 10.20 | 18.95 | 20.50 | 0.00 | - | 1 | 39 | 55.55% |
| MDB250321C00370000 | 2024-10-09 3:36PM EDT | 370.00 | 13.80 | 15.50 | 19.20 | 0.00 | - | 6 | 41 | 55.08% |
| MDB250321C00380000 | 2024-10-09 11:59AM EDT | 380.00 | 11.00 | 14.60 | 16.40 | 0.00 | - | 1 | 47 | 55.08% |
| MDB250321C00390000 | 2024-10-10 12:35PM EDT | 390.00 | 14.97 | 9.85 | 15.45 | 0.00 | - | 3 | 167 | 53.12% |
| MDB250321C00400000 | 2024-10-10 11:58AM EDT | 400.00 | 12.85 | 9.20 | 12.55 | 0.00 | - | 1 | 68 | 52.52% |
| MDB250321C00410000 | 2024-10-02 12:57PM EDT | 410.00 | 4.12 | 10.10 | 11.15 | 0.00 | - | 1 | 38 | 54.36% |
| MDB250321C00420000 | 2024-10-02 12:57PM EDT | 420.00 | 4.62 | 7.70 | 9.85 | 0.00 | - | 1 | 27 | 53.05% |
| MDB250321C00430000 | 2024-10-02 12:57PM EDT | 430.00 | 3.48 | 6.65 | 8.80 | 0.00 | - | 2 | 2 | 52.96% |
| MDB250321C00440000 | 2024-10-10 10:33AM EDT | 440.00 | 7.35 | 5.55 | 7.95 | 0.00 | - | 2 | 13 | 52.77% |
| MDB250321C00450000 | 2024-10-08 3:32PM EDT | 450.00 | 3.31 | 4.85 | 7.80 | 0.00 | - | 1 | 4 | 53.63% |
| MDB250321C00460000 | 2024-10-10 12:47PM EDT | 460.00 | 6.34 | 3.90 | 6.25 | 0.00 | - | 1 | 30 | 52.26% |
| MDB250321C00470000 | 2024-09-19 11:20AM EDT | 470.00 | 4.84 | 3.20 | 5.55 | 0.00 | - | 1 | 63 | 51.98% |
| MDB250321C00480000 | 2024-10-04 3:13PM EDT | 480.00 | 2.72 | 4.05 | 5.75 | 0.00 | - | 2 | 2 | 55.05% |
| MDB250321C00490000 | 2024-09-16 2:43PM EDT | 490.00 | 4.59 | 3.50 | 4.25 | 0.00 | - | 1 | 1 | 53.57% |
| MDB250321C00500000 | 2024-10-14 10:11AM EDT | 500.00 | 3.94 | 2.80 | 3.80 | -0.46 | -10.45% | 1 | 23 | 53.12% |
| MDB250321C00510000 | 2024-10-07 10:33AM EDT | 510.00 | 1.60 | 2.59 | 4.85 | 0.00 | - | 10 | 22 | 55.95% |
| MDB250321C00520000 | 2024-09-30 10:36AM EDT | 520.00 | 2.00 | 2.23 | 3.15 | 0.00 | - | 2 | 11 | 53.58% |
| MDB250321C00530000 | 2024-09-27 3:52PM EDT | 530.00 | 1.93 | 2.07 | 2.89 | 0.00 | - | 15 | 23 | 54.00% |
| MDB250321C00540000 | 2024-09-03 9:52AM EDT | 540.00 | 3.65 | 0.49 | 3.85 | 0.00 | - | 1 | 20 | 53.87% |
| MDB250321C00550000 | 2024-10-11 10:37AM EDT | 550.00 | 2.49 | 1.85 | 2.37 | 0.00 | - | 6 | 1,018 | 54.78% |
| MDB250321C00560000 | 2024-10-10 12:35PM EDT | 560.00 | 2.29 | 1.47 | 2.22 | 0.00 | - | 1 | 32 | 54.61% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250321P00110000 | 2024-09-27 3:47PM EDT | 110.00 | 1.23 | 0.15 | 1.50 | 0.00 | - | 1 | 2 | 75.15% |
| MDB250321P00115000 | 2024-09-03 9:30AM EDT | 115.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| MDB250321P00120000 | 2024-08-26 9:43AM EDT | 120.00 | 2.84 | 0.38 | 1.88 | 0.00 | - | 2 | 12 | 72.73% |
| MDB250321P00125000 | 2024-08-05 2:59PM EDT | 125.00 | 7.90 | 0.57 | 5.75 | 0.00 | - | 1 | 2 | 85.82% |
| MDB250321P00130000 | 2024-06-21 12:12PM EDT | 130.00 | 6.27 | 3.95 | 7.15 | 0.00 | - | 1 | 1 | 94.87% |
| MDB250321P00135000 | 2024-10-10 10:14AM EDT | 135.00 | 1.60 | 0.52 | 1.91 | 0.00 | - | 15 | 30 | 64.72% |
| MDB250321P00140000 | 2024-09-10 11:48AM EDT | 140.00 | 1.98 | 0.69 | 2.72 | 0.00 | - | 2 | 62 | 66.14% |
| MDB250321P00145000 | 2024-08-23 2:22PM EDT | 145.00 | 6.10 | 1.09 | 6.15 | 0.00 | - | 3 | 4 | 74.91% |
| MDB250321P00150000 | 2024-10-14 12:06PM EDT | 150.00 | 1.92 | 1.63 | 2.05 | -0.47 | -19.67% | 52 | 86 | 61.56% |
| MDB250321P00155000 | 2024-10-02 11:53AM EDT | 155.00 | 4.20 | 1.47 | 2.97 | 0.00 | - | 3 | 6 | 61.32% |
| MDB250321P00160000 | 2024-07-29 11:18AM EDT | 160.00 | 10.00 | 9.40 | 10.90 | 0.00 | - | 2 | 1 | 89.44% |
| MDB250321P00165000 | 2024-09-10 11:47AM EDT | 165.00 | 4.10 | 3.05 | 3.40 | 0.00 | - | 6 | 5 | 61.19% |
| MDB250321P00170000 | 2024-10-10 12:30PM EDT | 170.00 | 3.77 | 3.25 | 5.30 | 0.00 | - | 2 | 12 | 62.95% |
| MDB250321P00175000 | 2024-10-10 1:56PM EDT | 175.00 | 4.20 | 3.65 | 5.10 | 0.00 | - | 4 | 219 | 60.55% |
| MDB250321P00180000 | 2024-09-12 3:05PM EDT | 180.00 | 4.95 | 2.99 | 5.85 | 0.00 | - | 9 | 175 | 58.00% |
| MDB250321P00185000 | 2024-10-10 3:47PM EDT | 185.00 | 5.36 | 4.85 | 5.70 | 0.00 | - | 1 | 12 | 58.26% |
| MDB250321P00190000 | 2024-08-29 3:59PM EDT | 190.00 | 16.10 | 7.50 | 9.00 | 0.00 | - | 24 | 37 | 64.27% |
| MDB250321P00195000 | 2024-09-09 3:35PM EDT | 195.00 | 8.60 | 8.10 | 9.30 | 0.00 | - | 2 | 35 | 62.52% |
| MDB250321P00200000 | 2024-10-08 2:50PM EDT | 200.00 | 12.00 | 6.00 | 8.40 | 0.00 | - | 3 | 154 | 55.74% |
| MDB250321P00210000 | 2024-10-03 1:47PM EDT | 210.00 | 15.85 | 8.80 | 10.00 | 0.00 | - | 1 | 23 | 55.62% |
| MDB250321P00220000 | 2024-10-11 3:55PM EDT | 220.00 | 11.61 | 11.30 | 12.40 | 0.00 | - | 3 | 66 | 55.21% |
| MDB250321P00230000 | 2024-10-10 2:21PM EDT | 230.00 | 14.43 | 13.55 | 16.05 | 0.00 | - | 2 | 34 | 55.01% |
| MDB250321P00240000 | 2024-10-10 11:30AM EDT | 240.00 | 18.00 | 16.65 | 19.15 | 0.00 | - | 1 | 74 | 54.38% |
| MDB250321P00250000 | 2024-10-03 11:00AM EDT | 250.00 | 33.40 | 20.05 | 21.50 | 0.00 | - | 2 | 177 | 52.81% |
| MDB250321P00260000 | 2024-10-03 2:35PM EDT | 260.00 | 37.45 | 23.10 | 25.45 | 0.00 | - | 2 | 96 | 51.69% |
| MDB250321P00270000 | 2024-10-02 1:24PM EDT | 270.00 | 42.95 | 26.40 | 30.50 | 0.00 | - | 4 | 31 | 51.01% |
| MDB250321P00280000 | 2024-10-10 11:46AM EDT | 280.00 | 33.70 | 32.55 | 33.95 | 0.00 | - | 16 | 62 | 50.64% |
| MDB250321P00290000 | 2024-09-20 10:35AM EDT | 290.00 | 37.85 | 36.65 | 41.40 | -6.20 | -14.07% | 1 | 31 | 51.03% |
| MDB250321P00300000 | 2024-10-10 12:30PM EDT | 300.00 | 44.64 | 41.40 | 46.65 | 0.00 | - | 2 | 45 | 53.31% |
| MDB250321P00310000 | 2024-10-14 2:03PM EDT | 310.00 | 49.50 | 48.55 | 51.00 | +2.05 | +4.32% | 3 | 9 | 50.76% |
| MDB250321P00320000 | 2024-10-10 2:33PM EDT | 320.00 | 54.39 | 55.25 | 58.95 | 0.00 | - | 3 | 22 | 50.04% |
| MDB250321P00330000 | 2024-10-14 2:03PM EDT | 330.00 | 62.20 | 60.75 | 64.30 | +0.43 | +0.70% | 2 | 14 | 50.34% |
| MDB250321P00340000 | 2024-09-26 12:58PM EDT | 340.00 | 80.78 | 67.60 | 71.25 | 0.00 | - | 1 | 3 | 49.86% |
| MDB250321P00350000 | 2024-08-27 12:42PM EDT | 350.00 | 116.40 | 84.65 | 89.00 | 0.00 | - | 4 | 16 | 61.04% |
| MDB250321P00360000 | 2024-08-23 3:05PM EDT | 360.00 | 121.37 | 90.10 | 92.00 | 0.00 | - | 1 | 10 | 56.24% |
| MDB250321P00370000 | 2024-09-11 12:56PM EDT | 370.00 | 89.39 | 87.10 | 94.00 | 0.00 | - | 1 | 12 | 48.65% |
| MDB250321P00390000 | 2024-10-14 2:02PM EDT | 390.00 | 108.00 | 104.70 | 112.00 | -43.45 | -28.69% | 2 | 2 | 50.60% |
| MDB250321P00400000 | 2024-09-04 10:59AM EDT | 400.00 | 114.00 | 136.55 | 140.40 | 0.00 | - | 2 | 3 | 78.30% |
| MDB250321P00420000 | 2024-10-14 2:06PM EDT | 420.00 | 133.75 | 133.35 | 136.15 | -3.91 | -2.84% | 2 | 2 | 45.59% |
| MDB250321P00430000 | 2024-07-03 10:53AM EDT | 430.00 | 167.20 | 196.35 | 202.65 | 0.00 | - | - | 1 | 127.86% |
| MDB250321P00440000 | 2024-09-13 10:56AM EDT | 440.00 | 146.30 | 146.80 | 154.20 | 0.00 | - | 2 | 0 | 43.99% |
| MDB250321P00450000 | 2024-09-23 10:05AM EDT | 450.00 | 171.53 | 157.20 | 166.00 | 0.00 | - | 2 | 0 | 50.77% |
| MDB250321P00460000 | 2024-07-02 1:34PM EDT | 460.00 | 198.20 | 217.25 | 225.05 | 0.00 | - | - | 1 | 123.76% |
© 2024 Yahoo. All rights reserved.